Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.66 | 44.86 | 44.64 | 44.65 | 9,085,188 | -0.13(-0.28%) |
Mar 30, 2021 | 44.64 | 44.83 | 44.55 | 44.77 | 16,464,515 | -0.05(-0.12%) |
Mar 29, 2021 | 44.74 | 44.90 | 44.60 | 44.83 | 8,145,071 | -0.22(-0.48%) |
Mar 26, 2021 | 44.63 | 45.06 | 44.59 | 45.05 | 7,552,848 | +0.61(+1.37%) |
Mar 25, 2021 | 44.12 | 44.47 | 43.96 | 44.44 | 10,693,995 | +0.28(+0.64%) |
Mar 24, 2021 | 44.28 | 44.48 | 44.15 | 44.16 | 8,523,188 | -0.19(-0.43%) |
Mar 23, 2021 | 44.68 | 44.74 | 44.29 | 44.35 | 11,976,533 | -0.68(-1.51%) |
Mar 22, 2021 | 44.99 | 45.16 | 44.91 | 45.03 | 9,042,367 | +0.02(+0.04%) |
Mar 19, 2021 | 44.89 | 45.10 | 44.64 | 45.01 | 8,248,532 | +0.15(+0.34%) |
Mar 18, 2021 | 45.08 | 45.36 | 44.85 | 44.86 | 7,759,902 | -0.43(-0.96%) |
Mar 17, 2021 | 44.86 | 45.37 | 44.81 | 45.29 | 9,534,330 | +0.24(+0.52%) |
Mar 16, 2021 | 45.10 | 45.12 | 44.96 | 45.05 | 11,070,365 | +0.07(+0.16%) |
Mar 15, 2021 | 44.85 | 44.99 | 44.58 | 44.98 | 8,282,782 | +0.11(+0.24%) |
Mar 12, 2021 | 44.53 | 44.88 | 44.48 | 44.87 | 10,026,211 | +0.11(+0.24%) |
Mar 11, 2021 | 44.63 | 44.84 | 44.54 | 44.76 | 7,923,160 | +0.33(+0.73%) |
Mar 10, 2021 | 44.45 | 44.49 | 44.20 | 44.44 | 10,645,739 | +0.19(+0.43%) |
Mar 09, 2021 | 44.19 | 44.39 | 44.10 | 44.25 | 12,033,250 | +0.56(+1.28%) |
Mar 08, 2021 | 43.68 | 44.00 | 43.56 | 43.69 | 14,345,685 | -0.22(-0.49%) |
Mar 05, 2021 | 43.87 | 43.95 | 43.21 | 43.91 | 13,317,336 | +0.35(+0.81%) |
Mar 04, 2021 | 44.02 | 44.21 | 43.27 | 43.55 | 14,672,484 | -0.44(-1.01%) |
Mar 03, 2021 | 44.16 | 44.33 | 43.94 | 44.00 | 14,071,365 | -0.27(-0.61%) |
Mar 02, 2021 | 44.25 | 44.39 | 44.09 | 44.27 | 12,356,538 | -0.02(-0.04%) |
Mar 01, 2021 | 44.00 | 44.35 | 43.99 | 44.29 | 11,080,509 | +0.84(+1.94%) |
Feb 26, 2021 | 43.95 | 43.96 | 43.40 | 43.44 | 18,373,098 | -0.63(-1.44%) |
Feb 25, 2021 | 44.96 | 45.05 | 44.00 | 44.08 | 12,299,037 | -0.76(-1.70%) |
Feb 24, 2021 | 44.37 | 44.89 | 44.29 | 44.84 | 12,323,923 | +0.16(+0.36%) |
Feb 23, 2021 | 44.55 | 44.80 | 44.13 | 44.67 | 18,794,078 | +0.02(+0.04%) |
Feb 22, 2021 | 44.59 | 44.92 | 44.57 | 44.66 | 7,295,472 | -0.14(-0.30%) |
Feb 19, 2021 | 44.78 | 44.97 | 44.72 | 44.79 | 8,043,756 | +0.21(+0.47%) |
Feb 18, 2021 | 44.50 | 44.62 | 44.25 | 44.58 | 8,952,431 | -0.29(-0.65%) |
Feb 17, 2021 | 44.80 | 44.93 | 44.62 | 44.87 | 8,692,304 | -0.28(-0.62%) |
Feb 16, 2021 | 45.24 | 45.33 | 45.05 | 45.15 | 8,439,467 | +0.27(+0.60%) |
Feb 12, 2021 | 44.53 | 44.89 | 44.51 | 44.88 | 7,692,773 | +0.21(+0.47%) |
Feb 11, 2021 | 44.64 | 44.68 | 44.44 | 44.67 | 8,213,578 | +0.29(+0.65%) |
Feb 10, 2021 | 44.63 | 44.68 | 44.19 | 44.38 | 9,361,735 | -0.10(-0.22%) |
Feb 09, 2021 | 44.29 | 44.53 | 44.23 | 44.48 | 6,156,320 | +0.25(+0.57%) |
Feb 08, 2021 | 44.21 | 44.34 | 44.12 | 44.23 | 11,460,380 | +0.28(+0.64%) |
Feb 05, 2021 | 43.85 | 43.99 | 43.72 | 43.95 | 8,511,991 | +0.33(+0.75%) |
Feb 04, 2021 | 43.45 | 43.63 | 43.39 | 43.62 | 6,599,055 | +0.02(+0.04%) |
Feb 03, 2021 | 43.55 | 43.65 | 43.40 | 43.61 | 6,955,861 | +0.12(+0.27%) |
Feb 02, 2021 | 43.29 | 43.53 | 43.18 | 43.49 | 8,821,815 | +0.48(+1.12%) |
Feb 01, 2021 | 42.99 | 43.07 | 42.78 | 43.01 | 13,220,633 | +0.60(+1.41%) |
Jan 29, 2021 | 42.85 | 42.95 | 42.22 | 42.41 | 20,378,428 | -0.95(-2.19%) |
Jan 28, 2021 | 43.16 | 43.60 | 43.12 | 43.36 | 11,427,091 | +0.33(+0.78%) |
Jan 27, 2021 | 43.29 | 43.46 | 42.88 | 43.03 | 18,994,174 | -1.03(-2.34%) |
Jan 26, 2021 | 44.11 | 44.14 | 43.91 | 44.06 | 8,153,689 | +0.02(+0.04%) |
Jan 25, 2021 | 43.81 | 44.06 | 43.53 | 44.04 | 11,773,033 | -0.03(-0.06%) |
Jan 22, 2021 | 43.94 | 44.13 | 43.91 | 44.07 | 10,681,761 | -0.31(-0.69%) |
Jan 21, 2021 | 44.35 | 44.39 | 44.10 | 44.38 | 8,581,053 | +0.10(+0.22%) |
Jan 20, 2021 | 44.05 | 44.30 | 43.98 | 44.28 | 7,694,619 | +0.33(+0.76%) |
Jan 19, 2021 | 43.97 | 44.00 | 43.77 | 43.94 | 10,037,957 | +0.31(+0.71%) |
Jan 15, 2021 | 43.79 | 43.85 | 43.39 | 43.63 | 11,405,829 | -0.71(-1.61%) |
Jan 14, 2021 | 44.16 | 44.48 | 44.16 | 44.35 | 12,768,866 | +0.33(+0.76%) |
Jan 13, 2021 | 44.02 | 44.12 | 43.94 | 44.01 | 13,824,112 | -0.08(-0.18%) |
Jan 12, 2021 | 43.85 | 44.14 | 43.75 | 44.10 | 8,880,197 | +0.21(+0.47%) |
Jan 11, 2021 | 43.70 | 44.03 | 43.68 | 43.89 | 10,379,622 | -0.58(-1.30%) |
Jan 08, 2021 | 44.42 | 44.50 | 44.02 | 44.47 | 9,064,545 | +0.42(+0.94%) |
Jan 07, 2021 | 43.90 | 44.10 | 43.86 | 44.05 | 8,945,635 | +0.13(+0.29%) |
Jan 06, 2021 | 43.53 | 44.14 | 43.49 | 43.92 | 15,556,294 | +0.47(+1.08%) |
Jan 05, 2021 | 43.13 | 43.56 | 43.12 | 43.45 | 18,260,056 | +0.49(+1.14%) |