Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.50 | 48.01 | 46.34 | 46.76 | 1,847,476 | -0.95(-2.00%) |
Mar 30, 2021 | 46.92 | 48.10 | 46.75 | 47.72 | 2,678,981 | +0.99(+2.12%) |
Mar 29, 2021 | 46.25 | 47.24 | 45.98 | 46.73 | 1,716,613 | +0.27(+0.59%) |
Mar 26, 2021 | 45.07 | 46.86 | 44.75 | 46.45 | 2,097,402 | +1.95(+4.39%) |
Mar 25, 2021 | 43.19 | 44.66 | 42.79 | 44.50 | 2,124,826 | +1.07(+2.46%) |
Mar 24, 2021 | 43.41 | 44.04 | 43.24 | 43.43 | 1,258,152 | +0.26(+0.61%) |
Mar 23, 2021 | 43.71 | 44.21 | 42.98 | 43.17 | 1,512,336 | -0.83(-1.88%) |
Mar 22, 2021 | 44.61 | 44.76 | 43.68 | 43.99 | 1,364,348 | -0.38(-0.85%) |
Mar 19, 2021 | 44.49 | 44.79 | 43.92 | 44.37 | 4,476,775 | -0.20(-0.46%) |
Mar 18, 2021 | 43.69 | 45.67 | 43.69 | 44.58 | 2,020,215 | +0.95(+2.18%) |
Mar 17, 2021 | 43.67 | 44.28 | 43.07 | 43.62 | 1,737,132 | -0.09(-0.20%) |
Mar 16, 2021 | 44.57 | 44.57 | 43.46 | 43.71 | 1,134,721 | -0.80(-1.79%) |
Mar 15, 2021 | 44.53 | 44.63 | 43.53 | 44.51 | 1,820,648 | -0.30(-0.67%) |
Mar 12, 2021 | 44.25 | 44.88 | 43.85 | 44.81 | 1,342,086 | +0.98(+2.24%) |
Mar 11, 2021 | 42.79 | 44.20 | 42.70 | 43.83 | 2,072,672 | +0.50(+1.14%) |
Mar 10, 2021 | 43.26 | 43.68 | 42.33 | 43.33 | 2,106,791 | -0.21(-0.49%) |
Mar 09, 2021 | 44.49 | 44.95 | 42.94 | 43.55 | 3,456,921 | -0.53(-1.19%) |
Mar 08, 2021 | 44.46 | 44.70 | 44.04 | 44.07 | 2,980,750 | +0.00(+0.00%) |
Mar 05, 2021 | 43.62 | 44.34 | 42.67 | 44.07 | 2,171,957 | +0.81(+1.87%) |
Mar 04, 2021 | 45.46 | 45.61 | 43.20 | 43.26 | 2,926,116 | -0.72(-1.64%) |
Mar 03, 2021 | 43.32 | 44.61 | 42.88 | 43.98 | 1,431,590 | +0.70(+1.61%) |
Mar 02, 2021 | 43.00 | 43.83 | 42.64 | 43.28 | 1,398,442 | +0.33(+0.77%) |
Mar 01, 2021 | 42.50 | 43.79 | 42.30 | 42.95 | 1,719,150 | +1.02(+2.43%) |
Feb 26, 2021 | 41.93 | 42.34 | 41.52 | 41.94 | 1,522,471 | +0.11(+0.26%) |
Feb 25, 2021 | 42.26 | 42.45 | 41.47 | 41.83 | 1,165,008 | -0.52(-1.24%) |
Feb 24, 2021 | 42.23 | 42.71 | 41.93 | 42.35 | 879,688 | +0.24(+0.58%) |
Feb 23, 2021 | 41.94 | 42.31 | 41.07 | 42.11 | 1,523,961 | +0.01(+0.02%) |
Feb 22, 2021 | 42.86 | 42.94 | 41.85 | 42.10 | 1,257,626 | -0.73(-1.70%) |
Feb 19, 2021 | 42.57 | 43.45 | 42.57 | 42.83 | 2,300,344 | +0.32(+0.75%) |
Feb 18, 2021 | 41.50 | 42.84 | 41.50 | 42.51 | 1,409,415 | +0.83(+2.00%) |
Feb 17, 2021 | 41.35 | 41.82 | 41.01 | 41.67 | 1,130,215 | +0.20(+0.49%) |
Feb 16, 2021 | 42.23 | 42.47 | 41.38 | 41.47 | 918,853 | -0.60(-1.43%) |
Feb 12, 2021 | 41.27 | 42.12 | 41.19 | 42.07 | 1,425,224 | +0.69(+1.67%) |
Feb 11, 2021 | 41.58 | 41.81 | 41.08 | 41.38 | 1,530,570 | -0.15(-0.35%) |
Feb 10, 2021 | 41.84 | 42.33 | 41.09 | 41.53 | 1,586,838 | -0.15(-0.35%) |
Feb 09, 2021 | 40.66 | 41.83 | 40.25 | 41.67 | 1,290,825 | +1.09(+2.68%) |
Feb 08, 2021 | 40.29 | 41.01 | 40.03 | 40.59 | 1,370,201 | +0.57(+1.43%) |
Feb 05, 2021 | 39.71 | 40.51 | 39.43 | 40.01 | 1,633,316 | +0.66(+1.68%) |
Feb 04, 2021 | 39.42 | 39.71 | 38.99 | 39.35 | 2,067,475 | +0.13(+0.32%) |
Feb 03, 2021 | 39.70 | 39.95 | 38.61 | 39.23 | 2,064,211 | -0.25(-0.64%) |
Feb 02, 2021 | 39.46 | 39.82 | 38.97 | 39.48 | 2,053,564 | +0.63(+1.62%) |
Feb 01, 2021 | 39.08 | 39.44 | 38.02 | 38.85 | 2,171,410 | +0.02(+0.05%) |
Jan 29, 2021 | 39.36 | 39.64 | 38.24 | 38.83 | 2,980,970 | -0.82(-2.06%) |
Jan 28, 2021 | 40.67 | 41.12 | 39.15 | 39.64 | 4,133,899 | -0.72(-1.78%) |
Jan 27, 2021 | 42.11 | 42.11 | 39.69 | 40.36 | 2,986,387 | -2.83(-6.56%) |
Jan 26, 2021 | 43.93 | 43.97 | 43.17 | 43.20 | 1,868,551 | -0.54(-1.24%) |
Jan 25, 2021 | 42.52 | 44.51 | 42.31 | 43.74 | 2,527,352 | +1.31(+3.09%) |
Jan 22, 2021 | 42.31 | 42.70 | 41.98 | 42.43 | 1,456,953 | +0.18(+0.44%) |
Jan 21, 2021 | 42.39 | 42.65 | 41.72 | 42.25 | 1,417,989 | -0.28(-0.66%) |
Jan 20, 2021 | 42.42 | 42.90 | 42.08 | 42.53 | 1,469,398 | +0.12(+0.27%) |
Jan 19, 2021 | 43.03 | 43.76 | 42.37 | 42.41 | 1,543,052 | -0.29(-0.68%) |
Jan 15, 2021 | 43.03 | 43.13 | 42.18 | 42.70 | 1,355,482 | -0.48(-1.10%) |
Jan 14, 2021 | 42.49 | 43.62 | 42.26 | 43.18 | 2,168,367 | +0.98(+2.32%) |
Jan 13, 2021 | 42.29 | 42.43 | 41.39 | 42.20 | 1,504,301 | +0.21(+0.51%) |
Jan 12, 2021 | 41.43 | 42.23 | 41.34 | 41.98 | 1,935,763 | +0.52(+1.26%) |
Jan 11, 2021 | 41.92 | 42.30 | 41.24 | 41.46 | 1,402,446 | -0.74(-1.75%) |
Jan 08, 2021 | 42.61 | 43.18 | 42.16 | 42.20 | 2,240,286 | -0.24(-0.57%) |
Jan 07, 2021 | 42.47 | 42.76 | 41.72 | 42.44 | 2,295,818 | -0.31(-0.73%) |
Jan 06, 2021 | 40.47 | 43.05 | 40.47 | 42.75 | 2,996,419 | +2.27(+5.61%) |
Jan 05, 2021 | 39.80 | 40.62 | 39.80 | 40.48 | 1,305,009 | +0.78(+1.96%) |