Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.86 | 43.38 | 42.86 | 43.24 | 19,915,404 | +0.05(+0.11%) |
Mar 30, 2021 | 42.94 | 43.28 | 42.76 | 43.20 | 16,782,368 | +0.18(+0.41%) |
Mar 29, 2021 | 42.83 | 43.14 | 42.77 | 43.02 | 22,561,322 | -0.23(-0.54%) |
Mar 26, 2021 | 42.52 | 43.32 | 42.34 | 43.25 | 42,491,712 | +1.23(+2.93%) |
Mar 25, 2021 | 41.82 | 42.21 | 41.79 | 42.02 | 22,173,022 | +0.21(+0.51%) |
Mar 24, 2021 | 42.65 | 42.66 | 41.79 | 41.81 | 40,069,092 | -1.60(-3.69%) |
Mar 23, 2021 | 43.57 | 43.77 | 43.37 | 43.41 | 19,979,304 | -1.00(-2.25%) |
Mar 22, 2021 | 44.41 | 44.57 | 44.20 | 44.41 | 15,226,950 | -0.06(-0.15%) |
Mar 19, 2021 | 44.00 | 44.50 | 43.97 | 44.47 | 15,584,352 | +0.01(+0.02%) |
Mar 18, 2021 | 44.75 | 44.91 | 44.47 | 44.47 | 21,229,462 | -0.40(-0.89%) |
Mar 17, 2021 | 44.41 | 45.07 | 44.28 | 44.86 | 19,880,168 | -0.03(-0.06%) |
Mar 16, 2021 | 44.73 | 45.09 | 44.67 | 44.89 | 20,983,226 | +0.40(+0.90%) |
Mar 15, 2021 | 44.18 | 44.56 | 44.04 | 44.49 | 12,229,122 | -0.08(-0.19%) |
Mar 12, 2021 | 44.45 | 44.64 | 44.17 | 44.58 | 28,363,956 | -1.29(-2.81%) |
Mar 11, 2021 | 45.52 | 45.89 | 45.20 | 45.86 | 30,213,212 | +1.59(+3.60%) |
Mar 10, 2021 | 44.84 | 44.92 | 44.14 | 44.27 | 16,723,719 | -0.35(-0.79%) |
Mar 09, 2021 | 44.28 | 44.96 | 44.20 | 44.62 | 24,293,850 | +0.95(+2.16%) |
Mar 08, 2021 | 44.15 | 44.24 | 43.65 | 43.68 | 25,884,444 | -1.59(-3.52%) |
Mar 05, 2021 | 45.46 | 45.59 | 44.44 | 45.27 | 23,187,588 | +0.46(+1.03%) |
Mar 04, 2021 | 45.54 | 45.68 | 44.62 | 44.81 | 29,407,352 | -1.33(-2.87%) |
Mar 03, 2021 | 46.68 | 46.80 | 46.05 | 46.13 | 20,252,968 | +0.35(+0.77%) |
Mar 02, 2021 | 46.15 | 46.21 | 45.75 | 45.78 | 15,980,531 | -0.90(-1.93%) |
Mar 01, 2021 | 46.24 | 46.75 | 46.11 | 46.68 | 16,105,860 | +1.20(+2.65%) |
Feb 26, 2021 | 45.56 | 45.82 | 45.10 | 45.48 | 24,055,028 | -0.79(-1.70%) |
Feb 25, 2021 | 47.11 | 47.30 | 46.23 | 46.26 | 19,950,434 | -0.71(-1.52%) |
Feb 24, 2021 | 46.63 | 47.05 | 46.22 | 46.98 | 27,514,476 | -1.04(-2.16%) |
Feb 23, 2021 | 47.52 | 48.32 | 46.96 | 48.01 | 19,289,798 | +0.16(+0.33%) |
Feb 22, 2021 | 48.26 | 48.37 | 47.85 | 47.86 | 22,674,468 | -1.83(-3.67%) |
Feb 19, 2021 | 49.79 | 49.93 | 49.58 | 49.68 | 9,367,034 | +0.29(+0.58%) |
Feb 18, 2021 | 49.17 | 49.40 | 48.77 | 49.40 | 18,966,414 | -1.08(-2.15%) |
Feb 17, 2021 | 50.34 | 50.54 | 50.11 | 50.48 | 14,741,748 | +0.80(+1.60%) |
Feb 16, 2021 | 49.93 | 50.02 | 49.64 | 49.68 | 10,346,173 | +0.03(+0.06%) |
Feb 12, 2021 | 49.49 | 49.82 | 49.33 | 49.66 | 10,792,229 | -0.05(-0.09%) |
Feb 11, 2021 | 49.52 | 49.87 | 49.44 | 49.70 | 22,823,082 | +0.85(+1.75%) |
Feb 10, 2021 | 49.19 | 49.28 | 48.53 | 48.85 | 13,616,977 | +0.47(+0.98%) |
Feb 09, 2021 | 47.96 | 48.47 | 47.94 | 48.38 | 12,793,453 | +0.63(+1.32%) |
Feb 08, 2021 | 47.73 | 47.86 | 47.58 | 47.75 | 7,790,584 | -0.16(-0.33%) |
Feb 05, 2021 | 47.77 | 47.94 | 47.58 | 47.90 | 11,910,654 | +0.36(+0.76%) |
Feb 04, 2021 | 47.49 | 47.61 | 47.24 | 47.54 | 16,366,042 | -0.23(-0.48%) |
Feb 03, 2021 | 47.92 | 47.99 | 47.64 | 47.77 | 11,729,579 | +0.11(+0.23%) |
Feb 02, 2021 | 47.64 | 47.74 | 47.38 | 47.66 | 15,180,411 | +0.67(+1.42%) |
Feb 01, 2021 | 46.66 | 47.02 | 46.56 | 47.00 | 19,885,878 | +1.25(+2.73%) |
Jan 29, 2021 | 46.05 | 46.18 | 45.55 | 45.74 | 21,855,946 | -1.08(-2.32%) |
Jan 28, 2021 | 46.24 | 46.88 | 46.17 | 46.83 | 18,565,192 | +0.09(+0.20%) |
Jan 27, 2021 | 47.11 | 47.32 | 46.71 | 46.74 | 23,095,244 | -1.78(-3.67%) |
Jan 26, 2021 | 48.43 | 48.54 | 48.25 | 48.52 | 14,287,695 | -0.51(-1.04%) |
Jan 25, 2021 | 49.14 | 49.25 | 48.57 | 49.03 | 20,411,364 | +1.10(+2.30%) |
Jan 22, 2021 | 47.58 | 48.12 | 47.55 | 47.92 | 15,460,586 | -0.24(-0.50%) |
Jan 21, 2021 | 48.20 | 48.25 | 47.97 | 48.16 | 12,402,448 | -0.28(-0.57%) |
Jan 20, 2021 | 48.18 | 48.49 | 48.01 | 48.44 | 20,210,578 | +1.45(+3.08%) |
Jan 19, 2021 | 47.00 | 47.11 | 46.82 | 47.00 | 26,864,722 | +1.94(+4.30%) |
Jan 15, 2021 | 45.25 | 45.33 | 44.98 | 45.06 | 12,945,992 | -0.03(-0.06%) |
Jan 14, 2021 | 45.57 | 45.61 | 45.07 | 45.09 | 13,189,112 | +0.20(+0.45%) |
Jan 13, 2021 | 44.65 | 45.10 | 44.59 | 44.88 | 13,430,074 | +0.13(+0.29%) |
Jan 12, 2021 | 44.71 | 44.88 | 44.62 | 44.75 | 15,496,471 | +0.57(+1.30%) |
Jan 11, 2021 | 44.34 | 44.46 | 44.18 | 44.18 | 10,355,333 | -0.60(-1.35%) |
Jan 08, 2021 | 44.19 | 44.84 | 43.97 | 44.78 | 27,336,926 | +0.91(+2.07%) |
Jan 07, 2021 | 43.69 | 43.90 | 43.42 | 43.87 | 20,032,554 | +0.31(+0.70%) |
Jan 06, 2021 | 44.00 | 44.15 | 43.31 | 43.57 | 23,647,280 | -0.51(-1.16%) |
Jan 05, 2021 | 43.33 | 44.09 | 43.31 | 44.08 | 32,519,726 | +1.17(+2.72%) |