Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.22 | 45.09 | 44.21 | 44.55 | 11,033,194 | +0.55(+1.24%) |
Mar 30, 2021 | 43.93 | 44.25 | 43.44 | 44.00 | 8,987,626 | -0.37(-0.83%) |
Mar 29, 2021 | 43.90 | 44.68 | 43.37 | 44.37 | 11,448,168 | -0.08(-0.19%) |
Mar 26, 2021 | 42.80 | 44.57 | 42.59 | 44.46 | 11,004,071 | +2.08(+4.90%) |
Mar 25, 2021 | 41.20 | 42.68 | 40.53 | 42.38 | 11,657,614 | +0.69(+1.64%) |
Mar 24, 2021 | 42.84 | 43.40 | 41.69 | 41.69 | 8,333,556 | -0.67(-1.57%) |
Mar 23, 2021 | 43.15 | 43.66 | 42.07 | 42.36 | 9,829,495 | -0.98(-2.25%) |
Mar 22, 2021 | 42.52 | 43.85 | 42.51 | 43.34 | 7,673,295 | +0.97(+2.29%) |
Mar 19, 2021 | 42.50 | 43.04 | 41.60 | 42.37 | 8,659,856 | -0.23(-0.53%) |
Mar 18, 2021 | 43.62 | 44.36 | 42.39 | 42.59 | 11,105,412 | -1.94(-4.35%) |
Mar 17, 2021 | 43.65 | 44.84 | 43.23 | 44.53 | 8,598,200 | +0.40(+0.92%) |
Mar 16, 2021 | 44.49 | 44.74 | 43.82 | 44.13 | 7,064,345 | -0.16(-0.36%) |
Mar 15, 2021 | 43.58 | 44.37 | 42.83 | 44.28 | 6,405,934 | +0.78(+1.80%) |
Mar 12, 2021 | 42.84 | 43.54 | 42.55 | 43.50 | 7,946,011 | +0.18(+0.41%) |
Mar 11, 2021 | 42.91 | 44.01 | 42.74 | 43.32 | 7,762,787 | +1.30(+3.09%) |
Mar 10, 2021 | 42.10 | 42.63 | 41.60 | 42.03 | 10,908,915 | +0.75(+1.83%) |
Mar 09, 2021 | 40.86 | 42.12 | 40.70 | 41.27 | 9,026,864 | +1.68(+4.23%) |
Mar 08, 2021 | 40.51 | 41.45 | 39.49 | 39.59 | 15,569,670 | -0.59(-1.47%) |
Mar 05, 2021 | 39.22 | 40.53 | 36.85 | 40.19 | 22,752,964 | +2.11(+5.54%) |
Mar 04, 2021 | 39.50 | 40.36 | 36.58 | 38.08 | 20,428,580 | -1.50(-3.79%) |
Mar 03, 2021 | 40.97 | 41.30 | 39.54 | 39.58 | 16,831,154 | -1.62(-3.94%) |
Mar 02, 2021 | 42.28 | 42.36 | 41.12 | 41.20 | 12,545,817 | -0.96(-2.28%) |
Mar 01, 2021 | 40.95 | 42.61 | 40.95 | 42.16 | 9,973,890 | +2.85(+7.25%) |
Feb 26, 2021 | 40.60 | 40.98 | 38.66 | 39.31 | 19,241,148 | -0.69(-1.73%) |
Feb 25, 2021 | 42.64 | 43.11 | 39.44 | 40.00 | 20,753,266 | -3.09(-7.17%) |
Feb 24, 2021 | 41.31 | 43.22 | 40.99 | 43.09 | 12,670,203 | +1.38(+3.30%) |
Feb 23, 2021 | 40.80 | 42.17 | 39.34 | 41.71 | 13,069,725 | +0.13(+0.31%) |
Feb 22, 2021 | 41.55 | 42.39 | 41.46 | 41.59 | 7,857,049 | -0.97(-2.27%) |
Feb 19, 2021 | 43.22 | 43.31 | 42.38 | 42.55 | 7,664,449 | -0.24(-0.55%) |
Feb 18, 2021 | 42.39 | 43.03 | 41.79 | 42.79 | 8,250,447 | -0.55(-1.26%) |
Feb 17, 2021 | 42.67 | 43.41 | 42.32 | 43.34 | 8,005,354 | +0.04(+0.09%) |
Feb 16, 2021 | 43.85 | 43.91 | 43.05 | 43.30 | 7,571,201 | -0.13(-0.29%) |
Feb 12, 2021 | 42.48 | 43.50 | 42.48 | 43.43 | 5,276,041 | +0.65(+1.51%) |
Feb 11, 2021 | 42.98 | 43.11 | 41.94 | 42.78 | 6,218,502 | +0.18(+0.42%) |
Feb 10, 2021 | 43.24 | 43.31 | 41.74 | 42.60 | 7,008,385 | -0.03(-0.07%) |
Feb 09, 2021 | 42.44 | 42.85 | 42.30 | 42.63 | 4,050,828 | -0.12(-0.28%) |
Feb 08, 2021 | 42.32 | 42.75 | 42.04 | 42.75 | 4,901,206 | +0.95(+2.26%) |
Feb 05, 2021 | 42.00 | 42.06 | 41.43 | 41.80 | 6,054,799 | +0.48(+1.16%) |
Feb 04, 2021 | 40.33 | 41.34 | 40.27 | 41.33 | 5,319,585 | +1.34(+3.35%) |
Feb 03, 2021 | 40.16 | 40.55 | 39.55 | 39.98 | 6,406,680 | +0.12(+0.31%) |
Feb 02, 2021 | 39.30 | 40.40 | 39.29 | 39.86 | 7,726,610 | +1.64(+4.28%) |
Feb 01, 2021 | 37.52 | 38.60 | 36.85 | 38.22 | 8,029,228 | +1.74(+4.77%) |
Jan 29, 2021 | 38.16 | 38.48 | 35.89 | 36.48 | 15,548,590 | -2.28(-5.89%) |
Jan 28, 2021 | 38.39 | 40.07 | 38.26 | 38.77 | 13,426,109 | +0.95(+2.52%) |
Jan 27, 2021 | 39.67 | 39.68 | 37.05 | 37.82 | 14,932,328 | -3.01(-7.37%) |
Jan 26, 2021 | 41.31 | 41.46 | 40.73 | 40.82 | 4,767,564 | -0.19(-0.47%) |
Jan 25, 2021 | 40.78 | 41.11 | 39.13 | 41.01 | 10,288,726 | +0.49(+1.20%) |
Jan 22, 2021 | 40.33 | 40.91 | 40.20 | 40.53 | 7,965,485 | -0.41(-1.01%) |
Jan 21, 2021 | 41.03 | 41.19 | 40.65 | 40.94 | 4,676,935 | +0.09(+0.23%) |
Jan 20, 2021 | 39.99 | 41.13 | 39.87 | 40.85 | 6,982,905 | +1.61(+4.11%) |
Jan 19, 2021 | 39.13 | 39.41 | 38.66 | 39.23 | 8,262,681 | +0.91(+2.37%) |
Jan 15, 2021 | 38.65 | 38.91 | 37.72 | 38.33 | 8,622,125 | -0.87(-2.21%) |
Jan 14, 2021 | 39.87 | 40.03 | 39.08 | 39.20 | 7,300,798 | -0.41(-1.03%) |
Jan 13, 2021 | 39.28 | 39.94 | 39.02 | 39.60 | 6,221,020 | +0.29(+0.73%) |
Jan 12, 2021 | 39.35 | 39.63 | 38.55 | 39.32 | 9,520,934 | +0.03(+0.08%) |
Jan 11, 2021 | 39.01 | 39.87 | 38.98 | 39.29 | 9,517,883 | -0.80(-1.99%) |
Jan 08, 2021 | 39.88 | 40.16 | 38.79 | 40.09 | 13,069,506 | +0.68(+1.71%) |
Jan 07, 2021 | 38.52 | 39.66 | 38.46 | 39.41 | 10,111,204 | +1.66(+4.40%) |
Jan 06, 2021 | 36.59 | 38.77 | 36.42 | 37.75 | 15,856,711 | +0.70(+1.88%) |
Jan 05, 2021 | 36.12 | 37.42 | 36.12 | 37.06 | 8,539,480 | +0.72(+1.98%) |