Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.32 | 45.70 | 44.68 | 44.70 | 3,989,260 | -0.77(-1.69%) |
Mar 30, 2021 | 45.02 | 45.51 | 44.73 | 45.47 | 3,068,709 | +0.39(+0.86%) |
Mar 29, 2021 | 45.47 | 45.89 | 44.83 | 45.08 | 2,589,574 | -0.48(-1.05%) |
Mar 26, 2021 | 45.39 | 45.61 | 44.75 | 45.56 | 2,705,895 | +0.64(+1.42%) |
Mar 25, 2021 | 43.39 | 45.07 | 43.28 | 44.93 | 3,427,522 | +1.77(+4.10%) |
Mar 24, 2021 | 42.93 | 44.13 | 42.93 | 43.16 | 3,692,082 | +0.55(+1.28%) |
Mar 23, 2021 | 43.25 | 43.63 | 42.36 | 42.61 | 3,215,139 | -0.90(-2.07%) |
Mar 22, 2021 | 43.79 | 43.79 | 42.77 | 43.51 | 5,110,311 | -0.79(-1.77%) |
Mar 19, 2021 | 44.46 | 45.03 | 44.01 | 44.30 | 12,340,417 | -0.28(-0.63%) |
Mar 18, 2021 | 45.17 | 45.53 | 44.41 | 44.58 | 2,630,506 | -0.20(-0.44%) |
Mar 17, 2021 | 43.77 | 44.92 | 43.73 | 44.78 | 3,087,962 | +0.92(+2.09%) |
Mar 16, 2021 | 44.03 | 44.11 | 43.17 | 43.86 | 3,138,253 | -0.33(-0.75%) |
Mar 15, 2021 | 44.65 | 44.75 | 43.58 | 44.19 | 4,388,182 | -0.47(-1.06%) |
Mar 12, 2021 | 44.65 | 44.95 | 44.47 | 44.66 | 4,266,514 | +0.09(+0.20%) |
Mar 11, 2021 | 45.18 | 45.36 | 44.35 | 44.57 | 5,161,839 | -0.59(-1.30%) |
Mar 10, 2021 | 44.94 | 45.73 | 44.48 | 45.16 | 5,028,275 | -0.14(-0.31%) |
Mar 09, 2021 | 45.42 | 46.22 | 45.13 | 45.30 | 4,075,204 | -0.75(-1.63%) |
Mar 08, 2021 | 44.61 | 47.11 | 44.61 | 46.05 | 6,558,381 | +1.28(+2.86%) |
Mar 05, 2021 | 43.54 | 44.92 | 43.22 | 44.77 | 3,813,435 | +1.74(+4.03%) |
Mar 04, 2021 | 43.89 | 44.51 | 42.38 | 43.03 | 3,819,223 | -0.97(-2.20%) |
Mar 03, 2021 | 43.41 | 44.43 | 43.17 | 44.00 | 4,758,345 | +0.79(+1.82%) |
Mar 02, 2021 | 42.94 | 43.53 | 42.66 | 43.22 | 5,153,459 | +0.42(+0.99%) |
Mar 01, 2021 | 41.59 | 42.93 | 41.47 | 42.79 | 5,236,130 | +1.74(+4.25%) |
Feb 26, 2021 | 41.41 | 41.73 | 40.73 | 41.05 | 3,941,763 | -0.63(-1.51%) |
Feb 25, 2021 | 42.03 | 42.56 | 41.36 | 41.68 | 2,541,982 | -0.32(-0.77%) |
Feb 24, 2021 | 41.53 | 42.22 | 41.34 | 42.00 | 2,965,600 | +0.52(+1.26%) |
Feb 23, 2021 | 40.92 | 41.70 | 40.54 | 41.48 | 4,128,379 | +0.64(+1.56%) |
Feb 22, 2021 | 40.45 | 41.09 | 40.10 | 40.84 | 3,902,082 | +0.37(+0.92%) |
Feb 19, 2021 | 39.66 | 40.62 | 39.55 | 40.47 | 3,453,367 | +0.92(+2.32%) |
Feb 18, 2021 | 39.83 | 40.25 | 39.50 | 39.55 | 2,717,348 | -0.55(-1.36%) |
Feb 17, 2021 | 39.95 | 40.46 | 39.78 | 40.10 | 2,799,884 | -0.15(-0.36%) |
Feb 16, 2021 | 40.40 | 40.55 | 39.82 | 40.25 | 4,284,727 | +0.01(+0.02%) |
Feb 12, 2021 | 39.32 | 40.60 | 39.27 | 40.24 | 4,345,901 | +0.83(+2.10%) |
Feb 11, 2021 | 39.72 | 39.72 | 38.90 | 39.41 | 3,468,478 | -0.19(-0.48%) |
Feb 10, 2021 | 39.47 | 39.73 | 39.01 | 39.60 | 2,970,561 | +0.25(+0.62%) |
Feb 09, 2021 | 39.12 | 39.43 | 39.01 | 39.35 | 3,089,789 | +0.21(+0.54%) |
Feb 08, 2021 | 38.78 | 39.15 | 38.45 | 39.14 | 3,663,552 | +0.66(+1.72%) |
Feb 05, 2021 | 38.45 | 38.86 | 38.09 | 38.48 | 5,988,096 | +0.23(+0.60%) |
Feb 04, 2021 | 39.48 | 40.10 | 38.03 | 38.25 | 7,782,757 | -3.17(-7.65%) |
Feb 03, 2021 | 40.99 | 41.71 | 40.70 | 41.42 | 4,081,854 | +0.24(+0.58%) |
Feb 02, 2021 | 41.12 | 41.66 | 40.74 | 41.18 | 3,923,813 | +0.44(+1.08%) |
Feb 01, 2021 | 41.68 | 41.87 | 39.96 | 40.74 | 5,712,140 | -0.43(-1.03%) |
Jan 29, 2021 | 40.87 | 41.70 | 40.02 | 41.16 | 7,165,598 | +0.13(+0.32%) |
Jan 28, 2021 | 41.54 | 41.91 | 40.94 | 41.03 | 4,165,602 | -0.22(-0.54%) |
Jan 27, 2021 | 41.59 | 42.14 | 40.93 | 41.25 | 3,891,638 | -1.01(-2.38%) |
Jan 26, 2021 | 42.68 | 43.13 | 42.23 | 42.26 | 2,450,608 | -0.15(-0.35%) |
Jan 25, 2021 | 42.55 | 43.34 | 41.45 | 42.41 | 4,233,204 | +0.16(+0.39%) |
Jan 22, 2021 | 41.96 | 42.50 | 41.43 | 42.24 | 1,924,164 | -0.02(-0.06%) |
Jan 21, 2021 | 41.33 | 42.69 | 41.26 | 42.27 | 3,619,232 | +0.55(+1.31%) |
Jan 20, 2021 | 41.59 | 41.81 | 41.17 | 41.72 | 4,075,705 | +0.50(+1.21%) |
Jan 19, 2021 | 41.60 | 41.91 | 41.20 | 41.22 | 3,681,488 | +0.11(+0.26%) |
Jan 15, 2021 | 40.59 | 41.33 | 39.99 | 41.11 | 4,314,245 | +0.22(+0.54%) |
Jan 14, 2021 | 41.58 | 41.70 | 40.85 | 40.89 | 2,954,224 | -0.67(-1.61%) |
Jan 13, 2021 | 42.19 | 42.46 | 41.16 | 41.56 | 3,839,899 | -1.50(-3.48%) |
Jan 12, 2021 | 42.67 | 43.31 | 42.37 | 43.06 | 2,673,894 | +0.43(+1.02%) |
Jan 11, 2021 | 41.65 | 43.06 | 41.58 | 42.63 | 2,910,150 | +0.51(+1.20%) |
Jan 08, 2021 | 42.75 | 42.88 | 41.44 | 42.12 | 2,480,893 | -0.48(-1.13%) |
Jan 07, 2021 | 43.27 | 43.43 | 42.56 | 42.60 | 3,179,289 | -0.63(-1.46%) |
Jan 06, 2021 | 41.65 | 43.68 | 41.32 | 43.23 | 4,322,447 | +2.54(+6.23%) |
Jan 05, 2021 | 39.89 | 41.12 | 39.89 | 40.70 | 2,706,245 | +1.02(+2.58%) |