Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.90 | 44.56 | 43.58 | 43.81 | 1,194,408 | -0.23(-0.52%) |
Mar 30, 2021 | 44.34 | 44.72 | 43.48 | 44.04 | 1,695,083 | -0.13(-0.29%) |
Mar 29, 2021 | 44.37 | 44.76 | 43.20 | 44.17 | 1,783,877 | -0.69(-1.54%) |
Mar 26, 2021 | 45.72 | 46.39 | 43.99 | 44.86 | 4,867,700 | -0.33(-0.73%) |
Mar 25, 2021 | 43.95 | 45.44 | 42.45 | 45.19 | 2,858,113 | +0.64(+1.44%) |
Mar 24, 2021 | 44.88 | 45.78 | 44.46 | 44.55 | 1,831,652 | +0.46(+1.04%) |
Mar 23, 2021 | 45.09 | 45.98 | 43.86 | 44.09 | 1,763,170 | -1.63(-3.57%) |
Mar 22, 2021 | 44.64 | 46.40 | 44.17 | 45.72 | 1,464,484 | +0.98(+2.19%) |
Mar 19, 2021 | 44.40 | 45.34 | 43.54 | 44.74 | 2,306,100 | +0.25(+0.56%) |
Mar 18, 2021 | 47.00 | 47.45 | 44.35 | 44.49 | 2,903,171 | -2.41(-5.14%) |
Mar 17, 2021 | 46.46 | 47.64 | 46.02 | 46.90 | 8,296,975 | -0.39(-0.82%) |
Mar 16, 2021 | 48.33 | 49.01 | 47.00 | 47.29 | 2,243,945 | -2.37(-4.77%) |
Mar 15, 2021 | 49.56 | 50.21 | 48.89 | 49.66 | 682,855 | -0.34(-0.68%) |
Mar 12, 2021 | 48.98 | 50.16 | 48.37 | 50.00 | 959,200 | +1.62(+3.35%) |
Mar 11, 2021 | 48.30 | 48.69 | 46.77 | 48.38 | 2,941,670 | +0.27(+0.56%) |
Mar 10, 2021 | 46.97 | 48.23 | 46.53 | 48.11 | 1,077,731 | +1.00(+2.12%) |
Mar 09, 2021 | 48.90 | 48.90 | 46.83 | 47.11 | 1,433,425 | -1.79(-3.66%) |
Mar 08, 2021 | 49.75 | 50.26 | 48.72 | 48.90 | 1,172,737 | -0.85(-1.71%) |
Mar 05, 2021 | 48.53 | 50.05 | 47.06 | 49.75 | 1,697,100 | +1.96(+4.10%) |
Mar 04, 2021 | 47.50 | 49.19 | 45.92 | 47.79 | 3,604,680 | +2.60(+5.75%) |
Mar 03, 2021 | 44.99 | 46.07 | 44.55 | 45.19 | 627,532 | +0.57(+1.28%) |
Mar 02, 2021 | 45.21 | 45.57 | 44.38 | 44.62 | 551,790 | -0.93(-2.04%) |
Mar 01, 2021 | 45.47 | 46.35 | 44.94 | 45.55 | 527,094 | +1.20(+2.71%) |
Feb 26, 2021 | 45.11 | 45.33 | 44.18 | 44.35 | 917,800 | -0.61(-1.36%) |
Feb 25, 2021 | 46.01 | 46.28 | 44.51 | 44.96 | 1,023,748 | -1.23(-2.66%) |
Feb 24, 2021 | 44.61 | 46.45 | 44.61 | 46.19 | 1,225,712 | +1.30(+2.90%) |
Feb 23, 2021 | 45.03 | 45.39 | 43.50 | 44.89 | 1,380,542 | -0.02(-0.04%) |
Feb 22, 2021 | 43.50 | 45.46 | 43.18 | 44.91 | 1,255,367 | +1.35(+3.10%) |
Feb 19, 2021 | 41.12 | 44.13 | 40.61 | 43.56 | 2,025,500 | +3.12(+7.72%) |
Feb 18, 2021 | 38.20 | 41.10 | 38.20 | 40.44 | 1,532,306 | +2.14(+5.59%) |
Feb 17, 2021 | 39.00 | 39.32 | 38.11 | 38.30 | 942,058 | -1.05(-2.67%) |
Feb 16, 2021 | 40.99 | 41.21 | 39.30 | 39.35 | 579,178 | -1.42(-3.48%) |
Feb 12, 2021 | 39.56 | 40.78 | 39.40 | 40.77 | 759,800 | +0.86(+2.15%) |
Feb 11, 2021 | 40.16 | 40.54 | 38.88 | 39.91 | 854,967 | +0.10(+0.25%) |
Feb 10, 2021 | 40.81 | 40.81 | 39.76 | 39.81 | 602,189 | -0.63(-1.56%) |
Feb 09, 2021 | 40.55 | 40.69 | 39.26 | 40.44 | 540,049 | -0.12(-0.30%) |
Feb 08, 2021 | 40.14 | 40.56 | 39.84 | 40.56 | 379,124 | +0.95(+2.40%) |
Feb 05, 2021 | 39.65 | 39.92 | 39.14 | 39.61 | 478,700 | +0.55(+1.41%) |
Feb 04, 2021 | 39.25 | 39.86 | 38.66 | 39.06 | 638,542 | +0.13(+0.33%) |
Feb 03, 2021 | 37.99 | 39.04 | 37.78 | 38.93 | 674,868 | +0.88(+2.31%) |
Feb 02, 2021 | 39.08 | 39.71 | 37.79 | 38.05 | 1,230,804 | -0.33(-0.86%) |
Feb 01, 2021 | 37.59 | 38.51 | 36.72 | 38.38 | 907,541 | +1.26(+3.39%) |
Jan 29, 2021 | 38.83 | 39.69 | 37.02 | 37.12 | 1,568,400 | -1.56(-4.03%) |
Jan 28, 2021 | 41.08 | 42.15 | 38.61 | 38.68 | 1,991,345 | -2.06(-5.06%) |
Jan 27, 2021 | 39.63 | 42.43 | 39.08 | 40.74 | 2,441,532 | +0.21(+0.52%) |
Jan 26, 2021 | 40.60 | 40.79 | 39.57 | 40.53 | 852,838 | +0.44(+1.10%) |
Jan 25, 2021 | 40.23 | 40.61 | 39.51 | 40.09 | 1,119,104 | -0.51(-1.26%) |
Jan 22, 2021 | 39.56 | 40.68 | 39.35 | 40.60 | 898,000 | +0.51(+1.27%) |
Jan 21, 2021 | 40.20 | 40.43 | 39.49 | 40.09 | 1,324,152 | -0.02(-0.05%) |
Jan 20, 2021 | 39.81 | 40.76 | 39.60 | 40.11 | 796,417 | +0.52(+1.31%) |
Jan 19, 2021 | 39.27 | 39.95 | 39.11 | 39.59 | 866,459 | +0.86(+2.22%) |
Jan 15, 2021 | 39.18 | 39.39 | 37.91 | 38.73 | 985,200 | -1.02(-2.57%) |
Jan 14, 2021 | 40.17 | 40.34 | 39.13 | 39.75 | 1,174,962 | +0.32(+0.81%) |
Jan 13, 2021 | 40.32 | 40.46 | 39.03 | 39.43 | 2,758,503 | -1.12(-2.76%) |
Jan 12, 2021 | 39.86 | 40.73 | 39.67 | 40.55 | 1,098,297 | +0.93(+2.35%) |
Jan 11, 2021 | 38.57 | 40.14 | 38.42 | 39.62 | 1,331,581 | +0.17(+0.43%) |
Jan 08, 2021 | 40.60 | 40.60 | 38.56 | 39.45 | 823,600 | -1.14(-2.81%) |
Jan 07, 2021 | 40.56 | 41.03 | 40.14 | 40.59 | 2,715,547 | +0.40(+1.00%) |
Jan 06, 2021 | 38.68 | 40.75 | 38.68 | 40.19 | 1,271,206 | +2.15(+5.65%) |
Jan 05, 2021 | 37.08 | 38.61 | 37.08 | 38.04 | 667,175 | +0.98(+2.64%) |