Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.88 | 43.40 | 42.88 | 43.26 | 19,908,610 | +0.05(+0.11%) |
Mar 30, 2021 | 42.95 | 43.29 | 42.77 | 43.21 | 16,776,641 | +0.18(+0.41%) |
Mar 29, 2021 | 42.84 | 43.15 | 42.78 | 43.03 | 22,553,624 | -0.23(-0.54%) |
Mar 26, 2021 | 42.53 | 43.33 | 42.36 | 43.27 | 42,477,216 | +1.23(+2.93%) |
Mar 25, 2021 | 41.84 | 42.23 | 41.80 | 42.03 | 22,165,456 | +0.21(+0.51%) |
Mar 24, 2021 | 42.66 | 42.67 | 41.80 | 41.82 | 40,055,420 | -1.60(-3.69%) |
Mar 23, 2021 | 43.58 | 43.79 | 43.39 | 43.42 | 19,972,486 | -1.00(-2.25%) |
Mar 22, 2021 | 44.42 | 44.58 | 44.21 | 44.42 | 15,221,755 | -0.06(-0.15%) |
Mar 19, 2021 | 44.02 | 44.52 | 43.98 | 44.49 | 15,579,034 | +0.01(+0.02%) |
Mar 18, 2021 | 44.77 | 44.93 | 44.48 | 44.48 | 21,222,218 | -0.40(-0.89%) |
Mar 17, 2021 | 44.42 | 45.08 | 44.30 | 44.88 | 19,873,384 | -0.03(-0.06%) |
Mar 16, 2021 | 44.74 | 45.10 | 44.68 | 44.91 | 20,976,068 | +0.40(+0.90%) |
Mar 15, 2021 | 44.19 | 44.57 | 44.05 | 44.51 | 12,224,949 | -0.08(-0.19%) |
Mar 12, 2021 | 44.46 | 44.66 | 44.18 | 44.59 | 28,354,278 | -1.29(-2.81%) |
Mar 11, 2021 | 45.54 | 45.91 | 45.21 | 45.88 | 30,202,904 | +1.59(+3.60%) |
Mar 10, 2021 | 44.85 | 44.93 | 44.16 | 44.29 | 16,718,013 | -0.35(-0.79%) |
Mar 09, 2021 | 44.30 | 44.97 | 44.21 | 44.64 | 24,285,560 | +0.95(+2.16%) |
Mar 08, 2021 | 44.17 | 44.26 | 43.66 | 43.69 | 25,875,612 | -1.59(-3.52%) |
Mar 05, 2021 | 45.47 | 45.60 | 44.45 | 45.29 | 23,179,676 | +0.46(+1.03%) |
Mar 04, 2021 | 45.56 | 45.70 | 44.64 | 44.82 | 29,397,318 | -1.33(-2.87%) |
Mar 03, 2021 | 46.70 | 46.82 | 46.07 | 46.15 | 20,246,056 | +0.35(+0.77%) |
Mar 02, 2021 | 46.17 | 46.22 | 45.77 | 45.80 | 15,975,078 | -0.90(-1.93%) |
Mar 01, 2021 | 46.26 | 46.76 | 46.12 | 46.70 | 16,100,365 | +1.21(+2.65%) |
Feb 26, 2021 | 45.57 | 45.83 | 45.12 | 45.49 | 24,046,820 | -0.79(-1.70%) |
Feb 25, 2021 | 47.12 | 47.32 | 46.24 | 46.28 | 19,943,628 | -0.71(-1.52%) |
Feb 24, 2021 | 46.65 | 47.07 | 46.23 | 46.99 | 27,505,088 | -1.04(-2.16%) |
Feb 23, 2021 | 47.54 | 48.34 | 46.97 | 48.03 | 19,283,216 | +0.16(+0.33%) |
Feb 22, 2021 | 48.27 | 48.38 | 47.86 | 47.87 | 22,666,732 | -1.83(-3.67%) |
Feb 19, 2021 | 49.81 | 49.95 | 49.59 | 49.70 | 9,363,838 | +0.29(+0.58%) |
Feb 18, 2021 | 49.19 | 49.41 | 48.78 | 49.41 | 18,959,942 | -1.08(-2.15%) |
Feb 17, 2021 | 50.36 | 50.55 | 50.13 | 50.50 | 14,736,718 | +0.80(+1.60%) |
Feb 16, 2021 | 49.95 | 50.03 | 49.65 | 49.70 | 10,342,643 | +0.03(+0.06%) |
Feb 12, 2021 | 49.51 | 49.83 | 49.34 | 49.67 | 10,788,547 | -0.05(-0.09%) |
Feb 11, 2021 | 49.53 | 49.89 | 49.46 | 49.72 | 22,815,294 | +0.85(+1.75%) |
Feb 10, 2021 | 49.21 | 49.30 | 48.55 | 48.87 | 13,612,331 | +0.47(+0.98%) |
Feb 09, 2021 | 47.98 | 48.49 | 47.96 | 48.39 | 12,789,088 | +0.63(+1.32%) |
Feb 08, 2021 | 47.74 | 47.87 | 47.60 | 47.76 | 7,787,926 | -0.16(-0.33%) |
Feb 05, 2021 | 47.79 | 47.96 | 47.60 | 47.92 | 11,906,590 | +0.36(+0.76%) |
Feb 04, 2021 | 47.50 | 47.62 | 47.25 | 47.56 | 16,360,457 | -0.23(-0.49%) |
Feb 03, 2021 | 47.94 | 48.00 | 47.66 | 47.79 | 11,725,577 | +0.11(+0.23%) |
Feb 02, 2021 | 47.66 | 47.75 | 47.39 | 47.68 | 15,175,232 | +0.67(+1.42%) |
Feb 01, 2021 | 46.68 | 47.04 | 46.58 | 47.01 | 19,879,092 | +1.25(+2.73%) |
Jan 29, 2021 | 46.07 | 46.19 | 45.57 | 45.76 | 21,848,488 | -1.08(-2.32%) |
Jan 28, 2021 | 46.26 | 46.90 | 46.19 | 46.84 | 18,558,858 | +0.09(+0.20%) |
Jan 27, 2021 | 47.12 | 47.34 | 46.72 | 46.75 | 23,087,364 | -1.78(-3.67%) |
Jan 26, 2021 | 48.45 | 48.56 | 48.26 | 48.53 | 14,282,820 | -0.51(-1.04%) |
Jan 25, 2021 | 49.15 | 49.26 | 48.59 | 49.04 | 20,404,400 | +1.10(+2.30%) |
Jan 22, 2021 | 47.60 | 48.13 | 47.57 | 47.94 | 15,455,311 | -0.24(-0.50%) |
Jan 21, 2021 | 48.22 | 48.27 | 47.98 | 48.18 | 12,398,216 | -0.28(-0.57%) |
Jan 20, 2021 | 48.20 | 48.50 | 48.02 | 48.46 | 20,203,682 | +1.45(+3.08%) |
Jan 19, 2021 | 47.02 | 47.12 | 46.84 | 47.01 | 26,855,556 | +1.94(+4.30%) |
Jan 15, 2021 | 45.27 | 45.34 | 45.00 | 45.07 | 12,941,575 | -0.03(-0.06%) |
Jan 14, 2021 | 45.58 | 45.63 | 45.08 | 45.10 | 13,184,612 | +0.20(+0.45%) |
Jan 13, 2021 | 44.67 | 45.12 | 44.61 | 44.90 | 13,425,492 | +0.13(+0.29%) |
Jan 12, 2021 | 44.72 | 44.90 | 44.64 | 44.77 | 15,491,183 | +0.57(+1.30%) |
Jan 11, 2021 | 44.35 | 44.47 | 44.19 | 44.19 | 10,351,800 | -0.60(-1.34%) |
Jan 08, 2021 | 44.20 | 44.85 | 43.99 | 44.80 | 27,327,598 | +0.91(+2.07%) |
Jan 07, 2021 | 43.70 | 43.92 | 43.43 | 43.89 | 20,025,718 | +0.31(+0.70%) |
Jan 06, 2021 | 44.02 | 44.17 | 43.32 | 43.58 | 23,639,212 | -0.51(-1.16%) |
Jan 05, 2021 | 43.35 | 44.10 | 43.32 | 44.09 | 32,508,630 | +1.17(+2.72%) |