Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.47 | 43.50 | 42.47 | 42.57 | 1,027,060 | -0.19(-0.44%) |
Mar 30, 2021 | 42.40 | 43.05 | 41.87 | 42.75 | 593,426 | +0.47(+1.12%) |
Mar 29, 2021 | 42.28 | 43.01 | 41.91 | 42.28 | 595,883 | -0.16(-0.37%) |
Mar 26, 2021 | 42.57 | 43.20 | 41.51 | 42.44 | 820,312 | -0.11(-0.25%) |
Mar 25, 2021 | 42.41 | 43.33 | 41.47 | 42.55 | 875,229 | +0.00(+0.00%) |
Mar 24, 2021 | 44.74 | 44.97 | 42.39 | 42.55 | 1,139,576 | -1.97(-4.42%) |
Mar 23, 2021 | 45.57 | 45.90 | 44.37 | 44.51 | 672,703 | -1.65(-3.58%) |
Mar 22, 2021 | 45.31 | 46.57 | 44.96 | 46.17 | 725,924 | +0.56(+1.23%) |
Mar 19, 2021 | 45.54 | 46.08 | 45.24 | 45.60 | 1,118,394 | -0.20(-0.43%) |
Mar 18, 2021 | 46.48 | 46.86 | 45.54 | 45.80 | 517,631 | -1.11(-2.37%) |
Mar 17, 2021 | 47.00 | 47.16 | 46.17 | 46.91 | 761,815 | -0.15(-0.31%) |
Mar 16, 2021 | 46.54 | 47.68 | 46.36 | 47.06 | 2,220,070 | +0.84(+1.81%) |
Mar 15, 2021 | 45.86 | 46.28 | 45.03 | 46.22 | 952,747 | +0.55(+1.21%) |
Mar 12, 2021 | 46.21 | 46.67 | 45.50 | 45.67 | 1,031,136 | -0.13(-0.28%) |
Mar 11, 2021 | 45.74 | 46.01 | 44.87 | 45.80 | 1,417,425 | +0.69(+1.53%) |
Mar 10, 2021 | 44.50 | 45.99 | 44.50 | 45.11 | 731,416 | +0.05(+0.11%) |
Mar 09, 2021 | 45.05 | 45.64 | 44.24 | 45.06 | 805,290 | +0.23(+0.50%) |
Mar 08, 2021 | 44.07 | 45.67 | 43.86 | 44.84 | 1,415,641 | +1.21(+2.77%) |
Mar 05, 2021 | 44.32 | 45.16 | 42.91 | 43.63 | 1,801,208 | -0.64(-1.44%) |
Mar 04, 2021 | 44.70 | 44.92 | 43.70 | 44.27 | 697,905 | -0.38(-0.86%) |
Mar 03, 2021 | 44.02 | 45.19 | 43.58 | 44.65 | 655,520 | +0.51(+1.16%) |
Mar 02, 2021 | 44.93 | 45.48 | 43.92 | 44.14 | 837,433 | -0.56(-1.25%) |
Mar 01, 2021 | 43.74 | 45.70 | 43.53 | 44.70 | 1,018,179 | +1.53(+3.55%) |
Feb 26, 2021 | 43.51 | 44.47 | 43.08 | 43.17 | 2,954,181 | -0.10(-0.23%) |
Feb 25, 2021 | 44.47 | 45.24 | 43.07 | 43.26 | 517,093 | -1.47(-3.30%) |
Feb 24, 2021 | 45.20 | 46.29 | 44.68 | 44.74 | 2,789,849 | -0.81(-1.77%) |
Feb 23, 2021 | 45.49 | 47.11 | 45.05 | 45.55 | 2,878,411 | -0.03(-0.06%) |
Feb 22, 2021 | 44.81 | 45.73 | 43.86 | 45.58 | 927,973 | +1.13(+2.54%) |
Feb 19, 2021 | 43.66 | 44.90 | 43.13 | 44.44 | 674,881 | +0.68(+1.55%) |
Feb 18, 2021 | 44.57 | 44.87 | 43.76 | 43.77 | 730,798 | -0.93(-2.09%) |
Feb 17, 2021 | 44.34 | 44.99 | 43.67 | 44.70 | 502,622 | +0.22(+0.49%) |
Feb 16, 2021 | 44.70 | 45.18 | 44.34 | 44.48 | 442,406 | -0.23(-0.51%) |
Feb 12, 2021 | 44.93 | 44.94 | 43.73 | 44.71 | 515,822 | -0.05(-0.11%) |
Feb 11, 2021 | 44.00 | 45.00 | 44.00 | 44.76 | 803,326 | +0.17(+0.37%) |
Feb 10, 2021 | 44.45 | 44.78 | 43.71 | 44.59 | 821,178 | +0.09(+0.20%) |
Feb 09, 2021 | 44.14 | 44.89 | 43.57 | 44.50 | 776,138 | +0.12(+0.27%) |
Feb 08, 2021 | 43.31 | 44.46 | 43.31 | 44.39 | 1,562,162 | +0.80(+1.83%) |
Feb 05, 2021 | 43.30 | 43.95 | 42.84 | 43.59 | 1,503,431 | +0.65(+1.51%) |
Feb 04, 2021 | 42.72 | 43.08 | 41.82 | 42.94 | 577,124 | +0.40(+0.95%) |
Feb 03, 2021 | 42.36 | 42.92 | 41.55 | 42.54 | 1,112,891 | +0.08(+0.19%) |
Feb 02, 2021 | 42.03 | 43.14 | 41.58 | 42.46 | 646,581 | +0.80(+1.91%) |
Feb 01, 2021 | 39.95 | 41.77 | 39.95 | 41.66 | 1,348,969 | +2.10(+5.32%) |
Jan 29, 2021 | 41.23 | 41.29 | 39.03 | 39.56 | 1,076,189 | -0.64(-1.59%) |
Jan 28, 2021 | 40.24 | 41.50 | 39.36 | 40.20 | 884,043 | +0.22(+0.54%) |
Jan 27, 2021 | 40.97 | 41.16 | 38.63 | 39.98 | 1,687,268 | -1.32(-3.19%) |
Jan 26, 2021 | 41.32 | 41.79 | 40.73 | 41.30 | 780,050 | +0.26(+0.62%) |
Jan 25, 2021 | 39.85 | 41.16 | 39.64 | 41.04 | 966,546 | +1.09(+2.73%) |
Jan 22, 2021 | 40.17 | 40.34 | 39.30 | 39.95 | 599,724 | -0.33(-0.83%) |
Jan 21, 2021 | 40.79 | 41.15 | 39.98 | 40.29 | 1,371,276 | -0.52(-1.28%) |
Jan 20, 2021 | 40.63 | 41.21 | 40.06 | 40.81 | 987,239 | +1.12(+2.82%) |
Jan 19, 2021 | 39.40 | 39.87 | 38.67 | 39.69 | 1,288,085 | +0.62(+1.59%) |
Jan 15, 2021 | 39.05 | 39.36 | 38.19 | 39.07 | 605,216 | -0.18(-0.45%) |
Jan 14, 2021 | 39.12 | 40.65 | 38.91 | 39.24 | 1,023,769 | +0.30(+0.76%) |
Jan 13, 2021 | 39.30 | 39.96 | 38.66 | 38.95 | 673,513 | -0.50(-1.27%) |
Jan 12, 2021 | 39.83 | 40.59 | 39.17 | 39.45 | 644,133 | -0.26(-0.64%) |
Jan 11, 2021 | 40.30 | 41.39 | 39.29 | 39.70 | 698,593 | -1.09(-2.68%) |
Jan 08, 2021 | 41.02 | 41.77 | 40.64 | 40.80 | 811,464 | -0.11(-0.26%) |
Jan 07, 2021 | 40.55 | 41.30 | 39.47 | 40.90 | 652,843 | +0.28(+0.68%) |
Jan 06, 2021 | 40.29 | 41.24 | 39.84 | 40.63 | 687,247 | +0.57(+1.42%) |
Jan 05, 2021 | 40.71 | 40.91 | 39.79 | 40.06 | 572,179 | -0.13(-0.32%) |