Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.86 | 42.20 | 41.86 | 42.18 | 2,653,747 | +0.21(+0.50%) |
Mar 30, 2021 | 42.06 | 42.10 | 41.81 | 41.97 | 4,077,280 | -0.08(-0.19%) |
Mar 29, 2021 | 42.15 | 42.25 | 41.95 | 42.05 | 3,505,791 | -0.47(-1.11%) |
Mar 26, 2021 | 41.90 | 42.55 | 41.69 | 42.52 | 4,985,400 | +1.01(+2.43%) |
Mar 25, 2021 | 41.15 | 41.58 | 41.11 | 41.51 | 4,529,148 | -0.33(-0.79%) |
Mar 24, 2021 | 41.88 | 42.01 | 41.79 | 41.84 | 2,947,782 | -0.44(-1.04%) |
Mar 23, 2021 | 42.55 | 42.66 | 42.27 | 42.28 | 2,734,990 | -0.27(-0.63%) |
Mar 22, 2021 | 42.57 | 42.75 | 42.27 | 42.55 | 3,085,241 | +0.09(+0.21%) |
Mar 19, 2021 | 42.23 | 42.49 | 42.04 | 42.46 | 6,357,700 | +1.09(+2.63%) |
Mar 18, 2021 | 41.52 | 41.73 | 41.36 | 41.37 | 5,330,700 | -1.16(-2.74%) |
Mar 17, 2021 | 42.11 | 42.85 | 42.05 | 42.53 | 4,376,451 | -0.55(-1.27%) |
Mar 16, 2021 | 43.05 | 43.12 | 42.91 | 43.08 | 3,754,090 | +0.35(+0.82%) |
Mar 15, 2021 | 42.54 | 42.81 | 42.41 | 42.73 | 2,987,031 | -0.14(-0.33%) |
Mar 12, 2021 | 42.82 | 42.98 | 42.76 | 42.87 | 4,817,100 | -0.92(-2.10%) |
Mar 11, 2021 | 43.57 | 43.84 | 43.51 | 43.79 | 3,845,879 | +0.55(+1.27%) |
Mar 10, 2021 | 43.22 | 43.24 | 42.95 | 43.24 | 3,667,144 | +0.14(+0.32%) |
Mar 09, 2021 | 42.89 | 43.24 | 42.78 | 43.10 | 3,546,727 | +0.85(+2.01%) |
Mar 08, 2021 | 42.65 | 42.78 | 42.25 | 42.25 | 4,616,585 | -0.34(-0.80%) |
Mar 05, 2021 | 42.68 | 42.79 | 42.08 | 42.59 | 5,165,900 | +0.22(+0.52%) |
Mar 04, 2021 | 43.00 | 43.33 | 42.23 | 42.37 | 6,613,347 | -0.42(-0.98%) |
Mar 03, 2021 | 43.02 | 43.18 | 42.77 | 42.79 | 5,267,510 | +0.35(+0.82%) |
Mar 02, 2021 | 42.60 | 42.60 | 42.22 | 42.44 | 4,282,338 | +0.40(+0.95%) |
Mar 01, 2021 | 41.68 | 42.13 | 41.66 | 42.04 | 4,179,417 | +1.01(+2.46%) |
Feb 26, 2021 | 40.90 | 41.15 | 40.52 | 41.03 | 10,006,300 | -1.01(-2.40%) |
Feb 25, 2021 | 42.75 | 42.93 | 41.99 | 42.04 | 5,815,259 | -0.74(-1.73%) |
Feb 24, 2021 | 42.55 | 42.78 | 42.28 | 42.78 | 3,402,677 | +0.42(+0.99%) |
Feb 23, 2021 | 42.12 | 42.42 | 41.83 | 42.36 | 4,336,947 | +0.44(+1.05%) |
Feb 22, 2021 | 41.90 | 42.17 | 41.79 | 41.92 | 3,853,517 | -0.81(-1.90%) |
Feb 19, 2021 | 42.78 | 42.92 | 42.66 | 42.73 | 3,027,900 | -0.23(-0.54%) |
Feb 18, 2021 | 42.79 | 42.97 | 42.64 | 42.96 | 2,255,975 | -0.14(-0.32%) |
Feb 17, 2021 | 42.91 | 43.13 | 42.81 | 43.10 | 2,502,873 | +0.18(+0.42%) |
Feb 16, 2021 | 43.05 | 43.11 | 42.87 | 42.92 | 2,200,931 | -0.09(-0.21%) |
Feb 12, 2021 | 43.00 | 43.10 | 42.92 | 43.01 | 1,622,300 | +0.01(+0.02%) |
Feb 11, 2021 | 43.00 | 43.07 | 42.83 | 43.00 | 2,567,497 | +0.46(+1.08%) |
Feb 10, 2021 | 42.84 | 42.85 | 42.41 | 42.54 | 5,078,468 | +0.01(+0.02%) |
Feb 09, 2021 | 42.47 | 42.68 | 42.45 | 42.53 | 4,095,630 | -0.15(-0.35%) |
Feb 08, 2021 | 42.59 | 42.78 | 42.53 | 42.68 | 2,349,156 | +0.47(+1.11%) |
Feb 05, 2021 | 42.18 | 42.29 | 42.01 | 42.21 | 2,094,100 | +0.00(+0.00%) |
Feb 04, 2021 | 42.04 | 42.21 | 41.89 | 42.21 | 2,494,893 | +0.20(+0.48%) |
Feb 03, 2021 | 41.86 | 42.13 | 41.78 | 42.01 | 3,034,574 | +0.32(+0.77%) |
Feb 02, 2021 | 41.49 | 41.71 | 41.33 | 41.69 | 3,372,211 | +0.97(+2.38%) |
Feb 01, 2021 | 40.59 | 40.75 | 40.44 | 40.72 | 6,167,119 | +1.58(+4.04%) |
Jan 29, 2021 | 39.46 | 39.46 | 38.98 | 39.14 | 5,379,500 | -1.28(-3.17%) |
Jan 28, 2021 | 40.14 | 40.52 | 40.05 | 40.42 | 3,571,425 | +0.61(+1.53%) |
Jan 27, 2021 | 40.00 | 40.14 | 39.77 | 39.81 | 5,925,029 | -0.85(-2.09%) |
Jan 26, 2021 | 40.56 | 40.70 | 40.49 | 40.66 | 2,996,251 | -0.01(-0.02%) |
Jan 25, 2021 | 40.79 | 40.81 | 40.40 | 40.67 | 5,007,004 | -0.68(-1.64%) |
Jan 22, 2021 | 41.11 | 41.52 | 41.08 | 41.35 | 3,663,800 | -0.45(-1.08%) |
Jan 21, 2021 | 41.80 | 41.88 | 41.66 | 41.80 | 2,038,005 | -0.19(-0.45%) |
Jan 20, 2021 | 41.90 | 42.00 | 41.76 | 41.99 | 4,322,523 | +0.86(+2.09%) |
Jan 19, 2021 | 41.47 | 41.47 | 41.12 | 41.13 | 3,509,359 | +0.14(+0.34%) |
Jan 15, 2021 | 41.24 | 41.30 | 40.97 | 40.99 | 7,737,000 | -0.81(-1.94%) |
Jan 14, 2021 | 41.79 | 41.96 | 41.75 | 41.80 | 2,912,547 | +0.14(+0.34%) |
Jan 13, 2021 | 42.02 | 42.02 | 41.60 | 41.66 | 2,440,538 | -0.16(-0.38%) |
Jan 12, 2021 | 41.75 | 41.91 | 41.66 | 41.82 | 2,488,226 | +0.37(+0.89%) |
Jan 11, 2021 | 41.39 | 41.53 | 41.31 | 41.45 | 1,969,094 | -0.23(-0.55%) |
Jan 08, 2021 | 41.49 | 41.68 | 41.28 | 41.68 | 3,824,000 | +0.96(+2.36%) |
Jan 07, 2021 | 40.71 | 40.85 | 40.67 | 40.72 | 1,914,466 | -0.19(-0.46%) |
Jan 06, 2021 | 40.62 | 41.10 | 40.62 | 40.91 | 4,333,543 | -0.13(-0.32%) |
Jan 05, 2021 | 40.76 | 41.04 | 40.73 | 41.04 | 3,571,801 | +0.73(+1.81%) |