Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.65 | 47.91 | 47.16 | 47.33 | 3,949,352 | -0.60(-1.25%) |
Mar 30, 2021 | 47.70 | 48.17 | 47.44 | 47.93 | 2,905,801 | +0.45(+0.95%) |
Mar 29, 2021 | 47.01 | 47.82 | 46.98 | 47.48 | 2,580,996 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.68 | 2,948,662 | +0.39(+0.82%) |
Mar 25, 2021 | 46.27 | 47.34 | 45.87 | 47.29 | 2,900,218 | +1.15(+2.48%) |
Mar 24, 2021 | 46.07 | 46.86 | 45.99 | 46.15 | 3,797,898 | +0.37(+0.81%) |
Mar 23, 2021 | 46.43 | 46.66 | 45.63 | 45.78 | 3,959,470 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.15 | 46.62 | 46.75 | 4,140,700 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.56 | 46.89 | 47.31 | 12,081,319 | -0.56(-1.18%) |
Mar 18, 2021 | 48.16 | 48.81 | 47.71 | 47.87 | 4,543,393 | +0.09(+0.19%) |
Mar 17, 2021 | 47.57 | 47.87 | 47.17 | 47.78 | 3,648,130 | +0.53(+1.12%) |
Mar 16, 2021 | 47.81 | 47.92 | 46.90 | 47.26 | 3,271,998 | -0.96(-1.99%) |
Mar 15, 2021 | 47.94 | 48.30 | 47.48 | 48.22 | 3,017,141 | +0.28(+0.58%) |
Mar 12, 2021 | 47.67 | 48.02 | 47.30 | 47.94 | 5,924,142 | +0.77(+1.63%) |
Mar 11, 2021 | 46.55 | 47.39 | 46.42 | 47.17 | 3,294,452 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.16 | 46.35 | 46.99 | 3,430,484 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.34 | 46.09 | 46.42 | 3,604,914 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.92 | 46.36 | 46.96 | 5,297,391 | +0.77(+1.66%) |
Mar 05, 2021 | 45.29 | 46.33 | 44.96 | 46.19 | 4,574,709 | +1.43(+3.20%) |
Mar 04, 2021 | 45.36 | 45.44 | 44.11 | 44.76 | 4,832,873 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.72 | 44.98 | 45.26 | 3,443,893 | +0.28(+0.62%) |
Mar 02, 2021 | 45.08 | 45.49 | 44.97 | 44.98 | 4,211,455 | -0.07(-0.16%) |
Mar 01, 2021 | 45.01 | 45.49 | 44.85 | 45.05 | 3,814,407 | +0.77(+1.73%) |
Feb 26, 2021 | 44.84 | 45.26 | 44.19 | 44.29 | 7,203,828 | -0.70(-1.56%) |
Feb 25, 2021 | 46.24 | 46.38 | 44.98 | 44.99 | 5,529,178 | -1.11(-2.41%) |
Feb 24, 2021 | 45.63 | 46.23 | 45.55 | 46.10 | 4,848,556 | +0.55(+1.20%) |
Feb 23, 2021 | 46.02 | 46.17 | 45.09 | 45.55 | 3,884,551 | +0.05(+0.10%) |
Feb 22, 2021 | 44.35 | 45.96 | 44.35 | 45.51 | 5,230,889 | +1.04(+2.35%) |
Feb 19, 2021 | 44.03 | 44.87 | 43.95 | 44.46 | 5,139,613 | +0.73(+1.67%) |
Feb 18, 2021 | 43.25 | 44.09 | 43.23 | 43.73 | 4,536,409 | +0.23(+0.53%) |
Feb 17, 2021 | 42.77 | 43.59 | 42.66 | 43.50 | 3,829,724 | +0.64(+1.49%) |
Feb 16, 2021 | 43.05 | 43.51 | 42.86 | 42.86 | 4,166,520 | -0.22(-0.52%) |
Feb 12, 2021 | 42.86 | 43.49 | 42.66 | 43.08 | 2,529,473 | +0.03(+0.06%) |
Feb 11, 2021 | 42.98 | 43.23 | 42.66 | 43.06 | 3,014,241 | +0.18(+0.43%) |
Feb 10, 2021 | 42.65 | 43.02 | 42.33 | 42.87 | 4,399,546 | +0.40(+0.95%) |
Feb 09, 2021 | 42.51 | 42.77 | 42.15 | 42.47 | 4,038,381 | -0.03(-0.06%) |
Feb 08, 2021 | 41.97 | 42.68 | 41.84 | 42.50 | 5,084,269 | +0.76(+1.83%) |
Feb 05, 2021 | 42.12 | 42.14 | 41.26 | 41.73 | 5,065,481 | -0.28(-0.66%) |
Feb 04, 2021 | 42.29 | 42.83 | 41.81 | 42.01 | 5,328,680 | -0.13(-0.31%) |
Feb 03, 2021 | 42.24 | 42.36 | 41.81 | 42.14 | 3,623,559 | -0.39(-0.91%) |
Feb 02, 2021 | 42.48 | 42.86 | 42.28 | 42.52 | 3,397,672 | +0.64(+1.53%) |
Feb 01, 2021 | 41.68 | 42.15 | 41.18 | 41.88 | 3,443,184 | +0.39(+0.95%) |
Jan 29, 2021 | 42.15 | 42.20 | 41.11 | 41.49 | 5,702,886 | -0.86(-2.04%) |
Jan 28, 2021 | 41.89 | 42.71 | 41.60 | 42.35 | 4,652,946 | +0.89(+2.15%) |
Jan 27, 2021 | 42.03 | 42.29 | 41.10 | 41.46 | 4,860,562 | -1.18(-2.76%) |
Jan 26, 2021 | 42.92 | 43.14 | 42.61 | 42.63 | 4,308,844 | -0.13(-0.30%) |
Jan 25, 2021 | 42.19 | 42.80 | 41.98 | 42.76 | 5,479,349 | +0.13(+0.30%) |
Jan 22, 2021 | 42.11 | 42.80 | 42.03 | 42.63 | 4,109,754 | +0.10(+0.24%) |
Jan 21, 2021 | 43.08 | 43.27 | 42.52 | 42.53 | 3,186,987 | -0.68(-1.57%) |
Jan 20, 2021 | 43.13 | 43.35 | 42.89 | 43.21 | 2,579,135 | +0.01(+0.02%) |
Jan 19, 2021 | 42.97 | 43.46 | 42.81 | 43.20 | 2,901,789 | +0.52(+1.23%) |
Jan 15, 2021 | 42.73 | 42.99 | 42.25 | 42.68 | 4,594,370 | -0.36(-0.83%) |
Jan 14, 2021 | 42.56 | 43.16 | 42.41 | 43.04 | 3,123,642 | +0.72(+1.69%) |
Jan 13, 2021 | 42.18 | 42.75 | 41.90 | 42.32 | 4,421,246 | -0.08(-0.20%) |
Jan 12, 2021 | 42.43 | 42.73 | 41.56 | 42.41 | 6,346,940 | +1.53(+3.75%) |
Jan 11, 2021 | 40.61 | 41.16 | 40.40 | 40.87 | 2,699,682 | +0.02(+0.05%) |
Jan 08, 2021 | 41.25 | 41.31 | 40.15 | 40.85 | 3,175,155 | -0.17(-0.43%) |
Jan 07, 2021 | 41.49 | 41.56 | 40.82 | 41.03 | 4,592,828 | -0.23(-0.56%) |
Jan 06, 2021 | 40.32 | 41.51 | 39.98 | 41.26 | 4,185,001 | +1.53(+3.86%) |
Jan 05, 2021 | 39.79 | 40.13 | 39.45 | 39.72 | 2,789,774 | +0.06(+0.16%) |