Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.67 | 44.39 | 43.53 | 43.54 | 2,241,845 | -0.13(-0.30%) |
Mar 30, 2021 | 42.75 | 44.55 | 42.75 | 43.67 | 2,406,669 | +0.61(+1.42%) |
Mar 29, 2021 | 42.52 | 43.46 | 42.09 | 43.06 | 3,147,039 | -0.19(-0.43%) |
Mar 26, 2021 | 43.69 | 43.69 | 42.17 | 43.24 | 4,210,951 | -0.26(-0.60%) |
Mar 25, 2021 | 44.06 | 44.19 | 42.79 | 43.50 | 4,013,456 | -0.65(-1.47%) |
Mar 24, 2021 | 45.62 | 46.41 | 44.13 | 44.15 | 2,154,231 | -1.34(-2.95%) |
Mar 23, 2021 | 45.91 | 45.91 | 45.13 | 45.49 | 4,627,587 | -0.28(-0.61%) |
Mar 22, 2021 | 43.53 | 46.24 | 43.53 | 45.77 | 5,986,850 | +1.97(+4.50%) |
Mar 19, 2021 | 43.64 | 44.04 | 43.30 | 43.80 | 5,707,173 | -0.14(-0.32%) |
Mar 18, 2021 | 44.39 | 45.36 | 43.71 | 43.94 | 3,608,567 | -0.69(-1.56%) |
Mar 17, 2021 | 44.32 | 44.90 | 44.12 | 44.63 | 3,968,736 | +0.11(+0.25%) |
Mar 16, 2021 | 45.17 | 45.76 | 44.43 | 44.52 | 2,918,932 | -0.68(-1.50%) |
Mar 15, 2021 | 44.86 | 45.68 | 44.40 | 45.20 | 5,202,176 | +0.67(+1.50%) |
Mar 12, 2021 | 44.72 | 45.09 | 43.71 | 44.53 | 3,629,933 | +0.23(+0.52%) |
Mar 11, 2021 | 42.63 | 44.57 | 42.05 | 44.30 | 5,793,672 | +2.13(+5.05%) |
Mar 10, 2021 | 42.81 | 43.34 | 42.05 | 42.17 | 4,168,914 | -0.22(-0.52%) |
Mar 09, 2021 | 43.99 | 44.40 | 42.29 | 42.39 | 6,351,929 | -1.57(-3.56%) |
Mar 08, 2021 | 46.12 | 46.81 | 43.20 | 43.95 | 10,584,361 | -1.94(-4.24%) |
Mar 05, 2021 | 46.29 | 46.40 | 44.17 | 45.90 | 1,102,649 | +0.00(+0.00%) |
Mar 04, 2021 | 46.67 | 46.95 | 44.95 | 45.90 | 645,027 | -0.79(-1.69%) |
Mar 03, 2021 | 47.05 | 47.22 | 45.88 | 46.69 | 1,706,354 | +0.44(+0.96%) |
Mar 02, 2021 | 46.54 | 46.66 | 45.84 | 46.24 | 635,073 | -0.42(-0.89%) |
Mar 01, 2021 | 46.63 | 47.26 | 46.36 | 46.66 | 820,904 | +0.85(+1.86%) |
Feb 26, 2021 | 45.32 | 46.13 | 44.41 | 45.81 | 1,384,574 | +0.54(+1.19%) |
Feb 25, 2021 | 47.46 | 47.54 | 44.97 | 45.27 | 1,162,085 | -1.97(-4.18%) |
Feb 24, 2021 | 46.33 | 47.31 | 45.84 | 47.24 | 1,063,027 | +0.50(+1.07%) |
Feb 23, 2021 | 47.33 | 47.34 | 45.98 | 46.74 | 918,846 | -0.49(-1.04%) |
Feb 22, 2021 | 47.47 | 47.78 | 47.10 | 47.23 | 1,257,890 | -0.77(-1.60%) |
Feb 19, 2021 | 47.64 | 48.51 | 47.59 | 48.00 | 2,485,281 | +0.66(+1.39%) |
Feb 18, 2021 | 47.23 | 47.70 | 46.77 | 47.34 | 1,624,992 | -0.21(-0.45%) |
Feb 17, 2021 | 47.15 | 47.60 | 46.52 | 47.56 | 671,275 | +0.39(+0.83%) |
Feb 16, 2021 | 47.51 | 47.59 | 46.57 | 47.16 | 1,065,317 | +0.05(+0.12%) |
Feb 12, 2021 | 45.95 | 47.17 | 45.87 | 47.11 | 812,836 | +0.89(+1.92%) |
Feb 11, 2021 | 47.61 | 47.62 | 46.07 | 46.22 | 1,696,612 | -1.25(-2.64%) |
Feb 10, 2021 | 46.72 | 47.60 | 46.36 | 47.47 | 1,660,329 | +1.15(+2.49%) |
Feb 09, 2021 | 46.62 | 46.79 | 46.18 | 46.32 | 1,351,709 | -0.31(-0.67%) |
Feb 08, 2021 | 46.85 | 46.94 | 45.98 | 46.63 | 1,420,012 | +0.23(+0.49%) |
Feb 05, 2021 | 46.87 | 46.87 | 46.00 | 46.40 | 1,437,347 | -0.24(-0.51%) |
Feb 04, 2021 | 46.32 | 46.71 | 45.39 | 46.64 | 1,860,572 | +0.76(+1.66%) |
Feb 03, 2021 | 45.99 | 46.45 | 44.37 | 45.88 | 2,877,655 | +1.13(+2.52%) |
Feb 02, 2021 | 43.79 | 45.47 | 43.64 | 44.76 | 1,445,562 | +1.14(+2.62%) |
Feb 01, 2021 | 42.41 | 43.87 | 42.25 | 43.61 | 1,478,365 | +1.56(+3.70%) |
Jan 29, 2021 | 43.80 | 44.22 | 42.05 | 42.06 | 1,602,842 | -1.94(-4.41%) |
Jan 28, 2021 | 43.57 | 44.31 | 42.82 | 44.00 | 1,420,778 | +0.44(+1.01%) |
Jan 27, 2021 | 44.44 | 45.84 | 42.94 | 43.56 | 3,075,585 | -1.46(-3.25%) |
Jan 26, 2021 | 44.03 | 45.41 | 43.29 | 45.02 | 4,951,354 | +3.02(+7.19%) |
Jan 25, 2021 | 42.32 | 42.59 | 41.94 | 42.00 | 1,662,972 | -0.50(-1.18%) |
Jan 22, 2021 | 43.84 | 44.04 | 42.49 | 42.50 | 1,206,310 | -1.26(-2.89%) |
Jan 21, 2021 | 43.94 | 44.33 | 43.60 | 43.77 | 501,000 | -0.22(-0.50%) |
Jan 20, 2021 | 44.13 | 44.24 | 43.94 | 43.99 | 527,297 | -0.13(-0.29%) |
Jan 19, 2021 | 44.35 | 44.70 | 43.90 | 44.11 | 614,761 | +0.22(+0.50%) |
Jan 15, 2021 | 43.67 | 43.92 | 43.03 | 43.90 | 708,842 | -0.24(-0.54%) |
Jan 14, 2021 | 43.64 | 44.51 | 43.25 | 44.13 | 1,052,500 | +0.98(+2.27%) |
Jan 13, 2021 | 43.17 | 43.41 | 42.51 | 43.15 | 2,018,136 | +0.15(+0.34%) |
Jan 12, 2021 | 43.62 | 43.68 | 42.81 | 43.01 | 916,904 | -0.44(-1.01%) |
Jan 11, 2021 | 42.96 | 44.18 | 42.60 | 43.45 | 1,144,414 | +0.46(+1.06%) |
Jan 08, 2021 | 43.48 | 44.18 | 42.45 | 42.99 | 1,363,284 | +0.05(+0.13%) |
Jan 07, 2021 | 43.90 | 44.01 | 42.52 | 42.93 | 1,402,311 | -0.55(-1.26%) |
Jan 06, 2021 | 43.89 | 44.66 | 42.52 | 43.48 | 1,946,629 | -0.59(-1.33%) |
Jan 05, 2021 | 44.01 | 44.64 | 43.74 | 44.07 | 715,998 | +0.34(+0.77%) |