Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.99 | 48.46 | 47.27 | 47.30 | 2,409,975 | -1.10(-2.27%) |
Mar 30, 2021 | 48.82 | 49.25 | 47.88 | 48.40 | 2,327,286 | -0.53(-1.08%) |
Mar 29, 2021 | 47.16 | 49.21 | 47.15 | 48.93 | 3,478,826 | +1.42(+3.00%) |
Mar 26, 2021 | 46.62 | 47.53 | 46.52 | 47.50 | 1,937,101 | +1.17(+2.53%) |
Mar 25, 2021 | 44.78 | 46.62 | 44.41 | 46.33 | 2,256,786 | +1.61(+3.60%) |
Mar 24, 2021 | 45.15 | 45.38 | 44.64 | 44.72 | 2,456,833 | -0.40(-0.88%) |
Mar 23, 2021 | 46.14 | 46.14 | 44.69 | 45.12 | 3,149,178 | -0.98(-2.13%) |
Mar 22, 2021 | 45.50 | 46.10 | 44.95 | 46.10 | 2,666,885 | +0.60(+1.32%) |
Mar 19, 2021 | 44.94 | 45.70 | 43.80 | 45.50 | 4,806,364 | +0.05(+0.10%) |
Mar 18, 2021 | 45.33 | 46.49 | 45.33 | 45.45 | 3,588,073 | +0.45(+1.01%) |
Mar 17, 2021 | 45.00 | 45.42 | 44.41 | 45.00 | 4,369,673 | +0.23(+0.52%) |
Mar 16, 2021 | 43.68 | 45.03 | 43.23 | 44.77 | 3,636,660 | +0.71(+1.62%) |
Mar 15, 2021 | 43.10 | 44.51 | 43.01 | 44.05 | 3,148,820 | +0.93(+2.17%) |
Mar 12, 2021 | 42.82 | 43.42 | 42.62 | 43.12 | 2,541,925 | +0.60(+1.41%) |
Mar 11, 2021 | 42.76 | 43.36 | 42.26 | 42.52 | 3,110,223 | -0.80(-1.86%) |
Mar 10, 2021 | 43.19 | 44.26 | 43.06 | 43.32 | 2,516,513 | +0.43(+1.01%) |
Mar 09, 2021 | 44.48 | 44.48 | 42.88 | 42.89 | 2,679,998 | -1.19(-2.71%) |
Mar 08, 2021 | 42.98 | 44.52 | 42.88 | 44.08 | 3,129,817 | +1.40(+3.27%) |
Mar 05, 2021 | 42.40 | 43.19 | 42.08 | 42.69 | 4,311,518 | +0.71(+1.70%) |
Mar 04, 2021 | 41.85 | 42.92 | 41.16 | 41.97 | 2,900,211 | +0.41(+0.98%) |
Mar 03, 2021 | 41.95 | 42.56 | 41.28 | 41.57 | 2,932,263 | -0.02(-0.04%) |
Mar 02, 2021 | 41.20 | 41.95 | 41.03 | 41.59 | 1,941,603 | +0.11(+0.27%) |
Mar 01, 2021 | 41.91 | 42.67 | 41.41 | 41.47 | 1,496,977 | +0.37(+0.90%) |
Feb 26, 2021 | 42.35 | 42.60 | 41.02 | 41.10 | 2,851,528 | -1.28(-3.01%) |
Feb 25, 2021 | 43.21 | 43.79 | 42.35 | 42.38 | 3,157,126 | -1.09(-2.51%) |
Feb 24, 2021 | 43.62 | 43.85 | 42.94 | 43.47 | 3,284,745 | +0.03(+0.06%) |
Feb 23, 2021 | 41.96 | 43.64 | 41.45 | 43.44 | 3,725,505 | +1.72(+4.12%) |
Feb 22, 2021 | 41.24 | 41.99 | 41.08 | 41.72 | 2,395,846 | +0.67(+1.62%) |
Feb 19, 2021 | 41.47 | 42.34 | 40.99 | 41.06 | 3,303,659 | -0.13(-0.31%) |
Feb 18, 2021 | 41.79 | 42.18 | 41.13 | 41.19 | 2,361,535 | -0.78(-1.85%) |
Feb 17, 2021 | 41.06 | 42.08 | 40.85 | 41.96 | 3,220,234 | +0.81(+1.98%) |
Feb 16, 2021 | 41.33 | 41.74 | 40.34 | 41.15 | 3,866,346 | +0.45(+1.11%) |
Feb 12, 2021 | 41.13 | 41.47 | 40.28 | 40.70 | 5,138,136 | -0.45(-1.10%) |
Feb 11, 2021 | 42.53 | 42.99 | 40.16 | 41.15 | 8,842,313 | -4.14(-9.15%) |
Feb 10, 2021 | 45.08 | 45.57 | 44.43 | 45.29 | 3,253,854 | +0.30(+0.66%) |
Feb 09, 2021 | 45.19 | 45.48 | 44.53 | 45.00 | 2,056,488 | -0.06(-0.12%) |
Feb 08, 2021 | 45.25 | 45.52 | 44.63 | 45.05 | 1,970,997 | -0.24(-0.53%) |
Feb 05, 2021 | 45.52 | 46.13 | 44.96 | 45.29 | 2,258,275 | -0.07(-0.16%) |
Feb 04, 2021 | 45.77 | 46.09 | 44.92 | 45.37 | 1,911,204 | -0.29(-0.63%) |
Feb 03, 2021 | 45.51 | 46.01 | 45.06 | 45.65 | 2,005,840 | +0.44(+0.98%) |
Feb 02, 2021 | 45.85 | 46.10 | 44.95 | 45.21 | 2,043,234 | -0.57(-1.25%) |
Feb 01, 2021 | 46.74 | 47.12 | 45.35 | 45.78 | 2,699,114 | -0.60(-1.30%) |
Jan 29, 2021 | 48.13 | 48.56 | 46.06 | 46.38 | 2,717,868 | -1.68(-3.50%) |
Jan 28, 2021 | 50.66 | 51.15 | 47.97 | 48.07 | 2,281,907 | -2.78(-5.47%) |
Jan 27, 2021 | 48.84 | 51.88 | 48.60 | 50.85 | 4,091,466 | +1.53(+3.11%) |
Jan 26, 2021 | 48.27 | 49.34 | 48.01 | 49.32 | 2,752,336 | +1.55(+3.25%) |
Jan 25, 2021 | 46.24 | 48.49 | 46.19 | 47.76 | 1,973,877 | +1.04(+2.24%) |
Jan 22, 2021 | 46.38 | 46.90 | 46.19 | 46.72 | 1,388,293 | -0.12(-0.26%) |
Jan 21, 2021 | 47.26 | 47.52 | 46.24 | 46.84 | 1,687,795 | -0.45(-0.96%) |
Jan 20, 2021 | 48.07 | 48.20 | 46.72 | 47.29 | 2,165,238 | -0.82(-1.71%) |
Jan 19, 2021 | 48.96 | 49.19 | 47.87 | 48.11 | 1,928,952 | -0.47(-0.97%) |
Jan 15, 2021 | 49.23 | 49.31 | 48.36 | 48.59 | 2,006,094 | -0.89(-1.79%) |
Jan 14, 2021 | 48.67 | 49.68 | 48.17 | 49.47 | 2,057,833 | +1.12(+2.31%) |
Jan 13, 2021 | 47.58 | 49.22 | 47.31 | 48.35 | 2,823,692 | +0.41(+0.85%) |
Jan 12, 2021 | 46.24 | 48.37 | 46.24 | 47.95 | 3,138,821 | +2.01(+4.37%) |
Jan 11, 2021 | 45.24 | 46.29 | 45.15 | 45.94 | 2,376,423 | +0.17(+0.36%) |
Jan 08, 2021 | 45.48 | 45.82 | 45.15 | 45.77 | 1,226,625 | +0.32(+0.71%) |
Jan 07, 2021 | 45.67 | 46.02 | 45.02 | 45.45 | 2,074,717 | -0.09(-0.20%) |
Jan 06, 2021 | 44.28 | 46.28 | 44.26 | 45.54 | 3,634,437 | +2.08(+4.79%) |
Jan 05, 2021 | 42.45 | 43.74 | 42.20 | 43.46 | 2,832,351 | +1.25(+2.96%) |