Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.66 | 44.38 | 43.52 | 43.53 | 2,242,315 | -0.13(-0.30%) |
Mar 30, 2021 | 42.74 | 44.54 | 42.74 | 43.66 | 2,407,174 | +0.61(+1.42%) |
Mar 29, 2021 | 42.51 | 43.45 | 42.08 | 43.05 | 3,147,700 | -0.19(-0.43%) |
Mar 26, 2021 | 43.68 | 43.68 | 42.16 | 43.23 | 4,211,836 | -0.26(-0.60%) |
Mar 25, 2021 | 44.05 | 44.18 | 42.78 | 43.49 | 4,014,299 | -0.65(-1.47%) |
Mar 24, 2021 | 45.61 | 46.40 | 44.12 | 44.14 | 2,154,683 | -1.34(-2.95%) |
Mar 23, 2021 | 45.90 | 45.90 | 45.12 | 45.48 | 4,628,559 | -0.28(-0.61%) |
Mar 22, 2021 | 43.52 | 46.23 | 43.52 | 45.76 | 5,988,107 | +1.97(+4.50%) |
Mar 19, 2021 | 43.63 | 44.03 | 43.29 | 43.79 | 5,708,372 | -0.14(-0.32%) |
Mar 18, 2021 | 44.38 | 45.35 | 43.70 | 43.93 | 3,609,325 | -0.69(-1.56%) |
Mar 17, 2021 | 44.32 | 44.89 | 44.11 | 44.62 | 3,969,569 | +0.11(+0.25%) |
Mar 16, 2021 | 45.16 | 45.75 | 44.42 | 44.51 | 2,919,545 | -0.68(-1.50%) |
Mar 15, 2021 | 44.85 | 45.67 | 44.39 | 45.19 | 5,203,268 | +0.67(+1.50%) |
Mar 12, 2021 | 44.71 | 45.08 | 43.70 | 44.52 | 3,630,695 | +0.23(+0.52%) |
Mar 11, 2021 | 42.62 | 44.56 | 42.04 | 44.29 | 5,794,888 | +2.13(+5.05%) |
Mar 10, 2021 | 42.80 | 43.33 | 42.04 | 42.16 | 4,169,790 | -0.22(-0.52%) |
Mar 09, 2021 | 43.98 | 44.39 | 42.28 | 42.38 | 6,353,263 | -1.56(-3.56%) |
Mar 08, 2021 | 46.11 | 46.80 | 43.20 | 43.95 | 10,586,584 | -1.94(-4.24%) |
Mar 05, 2021 | 46.28 | 46.39 | 44.16 | 45.89 | 1,102,881 | +0.00(+0.00%) |
Mar 04, 2021 | 46.66 | 46.94 | 44.94 | 45.89 | 645,162 | -0.79(-1.69%) |
Mar 03, 2021 | 47.04 | 47.21 | 45.87 | 46.68 | 1,706,713 | +0.44(+0.96%) |
Mar 02, 2021 | 46.53 | 46.65 | 45.83 | 46.23 | 635,206 | -0.42(-0.89%) |
Mar 01, 2021 | 46.62 | 47.25 | 46.35 | 46.65 | 821,076 | +0.85(+1.86%) |
Feb 26, 2021 | 45.31 | 46.12 | 44.40 | 45.80 | 1,384,865 | +0.54(+1.19%) |
Feb 25, 2021 | 47.45 | 47.53 | 44.96 | 45.26 | 1,162,329 | -1.97(-4.18%) |
Feb 24, 2021 | 46.32 | 47.30 | 45.83 | 47.23 | 1,063,250 | +0.50(+1.07%) |
Feb 23, 2021 | 47.32 | 47.33 | 45.97 | 46.73 | 919,039 | -0.49(-1.04%) |
Feb 22, 2021 | 47.46 | 47.77 | 47.09 | 47.22 | 1,258,154 | -0.77(-1.60%) |
Feb 19, 2021 | 47.63 | 48.50 | 47.58 | 47.99 | 2,485,803 | +0.66(+1.39%) |
Feb 18, 2021 | 47.22 | 47.69 | 46.76 | 47.33 | 1,625,334 | -0.21(-0.45%) |
Feb 17, 2021 | 47.14 | 47.59 | 46.51 | 47.55 | 671,416 | +0.39(+0.83%) |
Feb 16, 2021 | 47.50 | 47.58 | 46.56 | 47.15 | 1,065,540 | +0.05(+0.12%) |
Feb 12, 2021 | 45.95 | 47.16 | 45.86 | 47.10 | 813,007 | +0.89(+1.92%) |
Feb 11, 2021 | 47.60 | 47.61 | 46.06 | 46.21 | 1,696,968 | -1.25(-2.64%) |
Feb 10, 2021 | 46.71 | 47.59 | 46.35 | 47.46 | 1,660,678 | +1.15(+2.49%) |
Feb 09, 2021 | 46.61 | 46.78 | 46.17 | 46.31 | 1,351,993 | -0.31(-0.67%) |
Feb 08, 2021 | 46.84 | 46.93 | 45.97 | 46.62 | 1,420,310 | +0.23(+0.49%) |
Feb 05, 2021 | 46.86 | 46.86 | 45.99 | 46.39 | 1,437,649 | -0.24(-0.51%) |
Feb 04, 2021 | 46.31 | 46.70 | 45.38 | 46.63 | 1,860,962 | +0.76(+1.66%) |
Feb 03, 2021 | 45.98 | 46.44 | 44.36 | 45.87 | 2,878,259 | +1.13(+2.52%) |
Feb 02, 2021 | 43.78 | 45.46 | 43.63 | 44.75 | 1,445,865 | +1.14(+2.62%) |
Feb 01, 2021 | 42.40 | 43.86 | 42.24 | 43.60 | 1,478,675 | +1.56(+3.70%) |
Jan 29, 2021 | 43.79 | 44.22 | 42.04 | 42.05 | 1,603,178 | -1.94(-4.41%) |
Jan 28, 2021 | 43.57 | 44.30 | 42.82 | 43.99 | 1,421,076 | +0.44(+1.01%) |
Jan 27, 2021 | 44.43 | 45.83 | 42.93 | 43.55 | 3,076,230 | -1.46(-3.25%) |
Jan 26, 2021 | 44.02 | 45.41 | 43.28 | 45.01 | 4,952,393 | +3.02(+7.19%) |
Jan 25, 2021 | 42.31 | 42.58 | 41.93 | 41.99 | 1,663,321 | -0.50(-1.18%) |
Jan 22, 2021 | 43.83 | 44.03 | 42.48 | 42.49 | 1,206,563 | -1.26(-2.89%) |
Jan 21, 2021 | 43.93 | 44.32 | 43.59 | 43.76 | 501,105 | -0.22(-0.50%) |
Jan 20, 2021 | 44.12 | 44.23 | 43.93 | 43.98 | 527,407 | -0.13(-0.29%) |
Jan 19, 2021 | 44.34 | 44.69 | 43.89 | 44.11 | 614,890 | +0.22(+0.50%) |
Jan 15, 2021 | 43.66 | 43.91 | 43.03 | 43.89 | 708,991 | -0.24(-0.54%) |
Jan 14, 2021 | 43.63 | 44.50 | 43.24 | 44.12 | 1,052,721 | +0.98(+2.27%) |
Jan 13, 2021 | 43.16 | 43.40 | 42.50 | 43.14 | 2,018,559 | +0.15(+0.34%) |
Jan 12, 2021 | 43.61 | 43.67 | 42.80 | 43.00 | 917,097 | -0.44(-1.01%) |
Jan 11, 2021 | 42.95 | 44.17 | 42.60 | 43.44 | 1,144,654 | +0.46(+1.06%) |
Jan 08, 2021 | 43.47 | 44.17 | 42.44 | 42.98 | 1,363,570 | +0.05(+0.13%) |
Jan 07, 2021 | 43.90 | 44.00 | 42.51 | 42.92 | 1,402,606 | -0.55(-1.26%) |
Jan 06, 2021 | 43.88 | 44.65 | 42.51 | 43.47 | 1,947,038 | -0.59(-1.33%) |
Jan 05, 2021 | 44.00 | 44.63 | 43.73 | 44.06 | 716,148 | +0.34(+0.77%) |