Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.58 | 44.32 | 42.31 | 43.64 | 3,052,351 | +1.56(+3.71%) |
Mar 30, 2021 | 41.63 | 42.51 | 40.75 | 42.08 | 4,830,634 | +0.11(+0.26%) |
Mar 29, 2021 | 42.84 | 43.05 | 41.44 | 41.97 | 4,233,274 | -1.15(-2.67%) |
Mar 26, 2021 | 41.95 | 43.14 | 41.60 | 43.12 | 3,581,600 | +1.28(+3.06%) |
Mar 25, 2021 | 41.51 | 42.30 | 41.27 | 41.84 | 4,695,917 | -0.63(-1.48%) |
Mar 24, 2021 | 44.15 | 44.24 | 42.23 | 42.47 | 3,295,913 | -1.60(-3.63%) |
Mar 23, 2021 | 45.20 | 46.00 | 43.63 | 44.07 | 3,175,466 | -1.13(-2.50%) |
Mar 22, 2021 | 45.21 | 45.88 | 44.40 | 45.20 | 4,522,736 | +0.19(+0.42%) |
Mar 19, 2021 | 43.24 | 45.16 | 43.01 | 45.01 | 3,006,300 | +1.77(+4.09%) |
Mar 18, 2021 | 44.18 | 44.35 | 43.05 | 43.24 | 1,870,424 | -1.74(-3.87%) |
Mar 17, 2021 | 44.57 | 45.38 | 43.91 | 44.98 | 1,553,765 | -0.30(-0.66%) |
Mar 16, 2021 | 45.28 | 46.14 | 44.78 | 45.28 | 2,685,453 | +0.30(+0.67%) |
Mar 15, 2021 | 44.40 | 45.06 | 44.08 | 44.98 | 2,207,076 | +0.73(+1.65%) |
Mar 12, 2021 | 43.56 | 44.43 | 43.37 | 44.25 | 1,221,900 | -0.16(-0.36%) |
Mar 11, 2021 | 43.65 | 44.77 | 43.09 | 44.41 | 2,112,239 | +1.92(+4.52%) |
Mar 10, 2021 | 43.07 | 44.23 | 42.45 | 42.49 | 2,783,710 | +0.14(+0.33%) |
Mar 09, 2021 | 41.65 | 43.15 | 41.41 | 42.35 | 4,419,150 | +2.00(+4.96%) |
Mar 08, 2021 | 42.50 | 42.97 | 39.93 | 40.35 | 3,605,426 | -2.23(-5.24%) |
Mar 05, 2021 | 42.54 | 43.82 | 39.90 | 42.58 | 2,677,300 | +0.50(+1.19%) |
Mar 04, 2021 | 42.91 | 43.48 | 40.51 | 42.08 | 4,487,579 | -1.06(-2.46%) |
Mar 03, 2021 | 44.22 | 44.61 | 42.58 | 43.14 | 2,463,725 | -1.37(-3.08%) |
Mar 02, 2021 | 46.06 | 46.17 | 44.47 | 44.51 | 2,210,993 | -1.45(-3.15%) |
Mar 01, 2021 | 45.05 | 46.16 | 44.63 | 45.96 | 2,653,034 | +1.36(+3.05%) |
Feb 26, 2021 | 43.39 | 44.92 | 42.88 | 44.60 | 3,164,600 | +1.58(+3.67%) |
Feb 25, 2021 | 44.62 | 44.91 | 42.74 | 43.02 | 3,673,357 | -1.78(-3.98%) |
Feb 24, 2021 | 44.89 | 45.19 | 43.42 | 44.80 | 2,501,337 | -0.12(-0.26%) |
Feb 23, 2021 | 44.00 | 45.28 | 42.61 | 44.92 | 4,012,725 | -0.28(-0.62%) |
Feb 22, 2021 | 47.41 | 47.60 | 45.03 | 45.20 | 3,063,218 | -2.96(-6.15%) |
Feb 19, 2021 | 48.78 | 48.94 | 47.73 | 48.16 | 2,781,000 | -0.21(-0.43%) |
Feb 18, 2021 | 47.76 | 48.77 | 47.19 | 48.37 | 1,638,279 | -0.23(-0.47%) |
Feb 17, 2021 | 48.00 | 49.00 | 47.75 | 48.60 | 1,860,264 | -0.40(-0.82%) |
Feb 16, 2021 | 49.90 | 49.91 | 48.53 | 49.00 | 2,457,282 | -0.64(-1.29%) |
Feb 12, 2021 | 49.09 | 49.85 | 48.62 | 49.64 | 2,689,800 | +0.37(+0.75%) |
Feb 11, 2021 | 49.85 | 49.85 | 48.43 | 49.27 | 1,383,377 | +0.02(+0.04%) |
Feb 10, 2021 | 49.49 | 50.07 | 48.81 | 49.25 | 3,542,117 | +0.15(+0.31%) |
Feb 09, 2021 | 49.21 | 49.74 | 47.67 | 49.10 | 4,274,574 | -1.41(-2.79%) |
Feb 08, 2021 | 50.84 | 51.62 | 48.82 | 50.51 | 3,534,348 | +0.13(+0.26%) |
Feb 05, 2021 | 49.80 | 50.58 | 49.06 | 50.38 | 3,226,400 | +0.83(+1.68%) |
Feb 04, 2021 | 48.32 | 49.75 | 48.10 | 49.55 | 3,130,326 | +1.50(+3.12%) |
Feb 03, 2021 | 47.47 | 48.06 | 46.31 | 48.05 | 2,316,699 | +0.77(+1.63%) |
Feb 02, 2021 | 47.34 | 47.93 | 46.17 | 47.28 | 3,213,761 | +0.85(+1.83%) |
Feb 01, 2021 | 46.48 | 46.97 | 45.59 | 46.43 | 3,781,027 | +0.89(+1.95%) |
Jan 29, 2021 | 45.85 | 46.28 | 44.41 | 45.54 | 4,704,100 | -0.46(-1.00%) |
Jan 28, 2021 | 43.44 | 46.44 | 43.43 | 46.00 | 7,384,013 | +3.10(+7.23%) |
Jan 27, 2021 | 46.82 | 46.89 | 42.19 | 42.90 | 7,700,389 | -4.89(-10.23%) |
Jan 26, 2021 | 48.42 | 48.73 | 46.75 | 47.79 | 7,546,775 | -0.52(-1.08%) |
Jan 25, 2021 | 49.55 | 49.87 | 47.79 | 48.31 | 3,266,977 | -0.49(-1.00%) |
Jan 22, 2021 | 50.00 | 50.23 | 48.29 | 48.80 | 4,137,900 | -1.17(-2.34%) |
Jan 21, 2021 | 50.66 | 50.87 | 49.58 | 49.97 | 2,339,434 | +0.12(+0.24%) |
Jan 20, 2021 | 50.03 | 50.97 | 49.70 | 49.85 | 2,585,873 | -0.14(-0.28%) |
Jan 19, 2021 | 49.71 | 50.00 | 49.04 | 49.99 | 3,251,510 | +1.19(+2.44%) |
Jan 15, 2021 | 50.27 | 50.95 | 48.32 | 48.80 | 2,496,700 | -1.41(-2.81%) |
Jan 14, 2021 | 48.58 | 50.59 | 48.45 | 50.21 | 2,753,896 | +1.64(+3.38%) |
Jan 13, 2021 | 49.72 | 49.75 | 48.47 | 48.57 | 3,131,788 | +0.62(+1.29%) |
Jan 12, 2021 | 48.00 | 48.72 | 47.57 | 47.95 | 3,437,738 | -0.15(-0.31%) |
Jan 11, 2021 | 46.87 | 48.15 | 46.32 | 48.10 | 3,127,559 | +0.69(+1.46%) |
Jan 08, 2021 | 46.14 | 47.54 | 46.14 | 47.41 | 3,798,600 | +1.36(+2.95%) |
Jan 07, 2021 | 44.91 | 46.48 | 44.88 | 46.05 | 4,440,961 | +1.79(+4.04%) |
Jan 06, 2021 | 42.84 | 45.48 | 42.70 | 44.26 | 2,722,583 | +0.79(+1.82%) |
Jan 05, 2021 | 43.70 | 44.08 | 43.17 | 43.47 | 1,057,813 | -0.23(-0.53%) |