Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.05 | 43.28 | 42.68 | 42.74 | 5,362,610 | -0.52(-1.19%) |
Mar 30, 2021 | 43.21 | 43.52 | 42.93 | 43.26 | 4,924,525 | +0.31(+0.72%) |
Mar 29, 2021 | 42.15 | 43.30 | 41.99 | 42.95 | 5,342,721 | +0.03(+0.06%) |
Mar 26, 2021 | 42.32 | 42.99 | 42.27 | 42.93 | 8,099,805 | +1.05(+2.50%) |
Mar 25, 2021 | 40.98 | 41.91 | 40.40 | 41.88 | 6,927,601 | +0.98(+2.39%) |
Mar 24, 2021 | 41.12 | 41.61 | 40.90 | 40.90 | 5,821,289 | +0.80(+1.98%) |
Mar 23, 2021 | 40.62 | 40.98 | 39.95 | 40.11 | 4,124,039 | -0.76(-1.86%) |
Mar 22, 2021 | 41.01 | 41.40 | 40.57 | 40.86 | 6,931,941 | -1.03(-2.46%) |
Mar 19, 2021 | 41.75 | 42.22 | 41.22 | 41.90 | 16,103,028 | -0.32(-0.75%) |
Mar 18, 2021 | 42.51 | 43.17 | 42.06 | 42.21 | 6,972,744 | +0.17(+0.41%) |
Mar 17, 2021 | 42.18 | 42.32 | 41.47 | 42.04 | 5,425,423 | +0.24(+0.58%) |
Mar 16, 2021 | 41.95 | 42.15 | 41.51 | 41.80 | 4,129,648 | -0.41(-0.96%) |
Mar 15, 2021 | 42.20 | 42.28 | 41.60 | 42.20 | 4,066,864 | +0.03(+0.06%) |
Mar 12, 2021 | 42.07 | 42.39 | 41.76 | 42.18 | 5,246,016 | +0.84(+2.03%) |
Mar 11, 2021 | 41.18 | 41.58 | 40.86 | 41.33 | 4,089,880 | -0.15(-0.37%) |
Mar 10, 2021 | 40.67 | 41.82 | 40.58 | 41.49 | 5,544,816 | +0.87(+2.14%) |
Mar 09, 2021 | 40.70 | 41.52 | 40.09 | 40.62 | 6,701,944 | -0.62(-1.51%) |
Mar 08, 2021 | 41.19 | 41.72 | 40.81 | 41.24 | 4,803,342 | +0.54(+1.33%) |
Mar 05, 2021 | 41.04 | 41.33 | 40.13 | 40.70 | 6,448,491 | +0.24(+0.60%) |
Mar 04, 2021 | 40.25 | 40.99 | 39.81 | 40.46 | 7,595,094 | +0.21(+0.52%) |
Mar 03, 2021 | 39.57 | 41.18 | 39.57 | 40.25 | 8,184,701 | +0.84(+2.13%) |
Mar 02, 2021 | 39.51 | 40.06 | 39.39 | 39.41 | 4,972,485 | -0.07(-0.18%) |
Mar 01, 2021 | 38.74 | 39.65 | 38.59 | 39.48 | 7,054,428 | +1.37(+3.61%) |
Feb 26, 2021 | 38.90 | 39.05 | 37.95 | 38.11 | 7,708,163 | -1.14(-2.90%) |
Feb 25, 2021 | 40.31 | 40.62 | 39.09 | 39.25 | 7,790,938 | -0.76(-1.90%) |
Feb 24, 2021 | 39.74 | 40.29 | 39.62 | 40.01 | 8,204,727 | +0.39(+0.98%) |
Feb 23, 2021 | 39.75 | 40.26 | 39.45 | 39.62 | 8,855,185 | +0.09(+0.23%) |
Feb 22, 2021 | 38.05 | 39.75 | 38.04 | 39.53 | 10,767,705 | +1.27(+3.33%) |
Feb 19, 2021 | 38.34 | 38.77 | 38.18 | 38.25 | 6,527,262 | +0.13(+0.33%) |
Feb 18, 2021 | 38.47 | 38.69 | 37.87 | 38.13 | 4,110,876 | -0.65(-1.68%) |
Feb 17, 2021 | 38.72 | 39.14 | 38.35 | 38.78 | 5,091,589 | +0.14(+0.35%) |
Feb 16, 2021 | 38.13 | 39.18 | 38.06 | 38.64 | 9,633,298 | +0.74(+1.96%) |
Feb 12, 2021 | 37.86 | 38.45 | 37.58 | 37.90 | 9,785,195 | -0.18(-0.47%) |
Feb 11, 2021 | 38.87 | 39.63 | 37.99 | 38.08 | 12,076,270 | +0.35(+0.93%) |
Feb 10, 2021 | 38.06 | 38.32 | 37.70 | 37.73 | 5,060,886 | -0.20(-0.52%) |
Feb 09, 2021 | 37.83 | 38.10 | 37.42 | 37.93 | 4,649,701 | +0.01(+0.02%) |
Feb 08, 2021 | 38.10 | 38.36 | 37.77 | 37.92 | 4,412,416 | -0.07(-0.19%) |
Feb 05, 2021 | 38.44 | 38.49 | 37.86 | 37.99 | 3,877,701 | -0.18(-0.47%) |
Feb 04, 2021 | 37.32 | 38.23 | 37.21 | 38.17 | 5,553,343 | +1.06(+2.85%) |
Feb 03, 2021 | 36.81 | 37.34 | 36.66 | 37.11 | 5,977,737 | +0.19(+0.51%) |
Feb 02, 2021 | 36.83 | 37.62 | 36.63 | 36.92 | 9,164,098 | +0.34(+0.94%) |
Feb 01, 2021 | 36.27 | 37.12 | 36.17 | 36.58 | 7,759,438 | +0.58(+1.61%) |
Jan 29, 2021 | 36.35 | 36.69 | 35.66 | 36.00 | 8,178,687 | -0.50(-1.36%) |
Jan 28, 2021 | 35.95 | 36.83 | 35.92 | 36.50 | 8,154,918 | +0.78(+2.18%) |
Jan 27, 2021 | 36.56 | 36.63 | 35.50 | 35.72 | 9,448,165 | -1.36(-3.68%) |
Jan 26, 2021 | 37.21 | 37.37 | 36.67 | 37.08 | 6,618,446 | +0.04(+0.10%) |
Jan 25, 2021 | 37.23 | 37.40 | 36.88 | 37.05 | 9,185,393 | -0.57(-1.50%) |
Jan 22, 2021 | 37.50 | 37.92 | 37.20 | 37.61 | 6,141,697 | -0.30(-0.78%) |
Jan 21, 2021 | 38.15 | 38.38 | 37.40 | 37.91 | 9,665,260 | -0.21(-0.54%) |
Jan 20, 2021 | 39.22 | 39.47 | 37.91 | 38.11 | 11,685,427 | -2.99(-7.27%) |
Jan 19, 2021 | 41.04 | 41.56 | 40.57 | 41.10 | 7,164,752 | +0.22(+0.55%) |
Jan 15, 2021 | 41.23 | 41.38 | 40.65 | 40.88 | 4,828,096 | -0.86(-2.06%) |
Jan 14, 2021 | 41.58 | 42.01 | 41.09 | 41.74 | 3,748,434 | +0.19(+0.45%) |
Jan 13, 2021 | 41.73 | 42.01 | 41.43 | 41.55 | 4,842,015 | -0.22(-0.52%) |
Jan 12, 2021 | 41.18 | 41.86 | 41.13 | 41.76 | 5,500,200 | +0.90(+2.19%) |
Jan 11, 2021 | 39.85 | 40.88 | 39.56 | 40.87 | 5,117,334 | +0.68(+1.70%) |
Jan 08, 2021 | 40.68 | 40.78 | 39.85 | 40.19 | 4,036,791 | -0.43(-1.06%) |
Jan 07, 2021 | 40.89 | 41.30 | 40.58 | 40.62 | 5,661,676 | +0.24(+0.60%) |
Jan 06, 2021 | 39.04 | 40.74 | 38.96 | 40.37 | 9,439,426 | +2.56(+6.76%) |
Jan 05, 2021 | 37.40 | 38.05 | 37.08 | 37.82 | 5,119,708 | +0.42(+1.13%) |