Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.69 | 43.37 | 41.39 | 42.76 | 3,382,788 | -0.05(-0.11%) |
Mar 30, 2021 | 43.11 | 43.57 | 42.44 | 42.81 | 1,676,284 | -0.51(-1.17%) |
Mar 29, 2021 | 43.35 | 44.72 | 43.27 | 43.32 | 1,989,712 | -0.22(-0.50%) |
Mar 26, 2021 | 43.35 | 43.75 | 42.57 | 43.54 | 1,535,029 | +0.95(+2.23%) |
Mar 25, 2021 | 41.72 | 42.86 | 40.87 | 42.58 | 1,722,988 | +0.41(+0.98%) |
Mar 24, 2021 | 42.79 | 43.19 | 42.12 | 42.17 | 1,734,122 | -0.04(-0.09%) |
Mar 23, 2021 | 43.35 | 43.72 | 41.83 | 42.21 | 3,171,825 | -1.96(-4.44%) |
Mar 22, 2021 | 45.51 | 45.66 | 43.83 | 44.17 | 1,854,391 | -1.23(-2.70%) |
Mar 19, 2021 | 45.36 | 46.01 | 43.82 | 45.39 | 4,605,089 | -0.17(-0.37%) |
Mar 18, 2021 | 47.12 | 47.75 | 45.37 | 45.56 | 2,032,495 | -1.63(-3.45%) |
Mar 17, 2021 | 45.66 | 47.21 | 45.61 | 47.19 | 1,953,001 | +1.10(+2.39%) |
Mar 16, 2021 | 47.96 | 48.06 | 45.58 | 46.09 | 2,361,689 | -1.86(-3.87%) |
Mar 15, 2021 | 46.70 | 48.00 | 46.32 | 47.95 | 2,044,822 | +1.53(+3.29%) |
Mar 12, 2021 | 47.71 | 48.28 | 46.09 | 46.42 | 1,802,134 | -1.21(-2.53%) |
Mar 11, 2021 | 47.51 | 48.09 | 46.88 | 47.63 | 2,796,113 | +1.14(+2.45%) |
Mar 10, 2021 | 45.80 | 46.64 | 44.82 | 46.48 | 2,220,259 | +1.13(+2.49%) |
Mar 09, 2021 | 46.62 | 46.94 | 45.34 | 45.35 | 2,932,336 | -1.37(-2.92%) |
Mar 08, 2021 | 44.85 | 47.78 | 44.76 | 46.72 | 7,568,110 | +2.32(+5.22%) |
Mar 05, 2021 | 43.50 | 44.49 | 41.41 | 44.40 | 3,170,555 | +1.50(+3.49%) |
Mar 04, 2021 | 44.13 | 44.61 | 41.92 | 42.90 | 3,087,587 | -1.31(-2.96%) |
Mar 03, 2021 | 43.51 | 45.05 | 43.51 | 44.21 | 2,621,759 | +0.86(+1.98%) |
Mar 02, 2021 | 43.27 | 43.66 | 42.75 | 43.36 | 1,982,560 | +0.10(+0.24%) |
Mar 01, 2021 | 43.43 | 44.25 | 43.02 | 43.25 | 1,746,456 | +0.58(+1.37%) |
Feb 26, 2021 | 43.86 | 43.86 | 41.85 | 42.67 | 2,229,693 | -1.30(-2.96%) |
Feb 25, 2021 | 45.78 | 45.80 | 43.60 | 43.97 | 1,588,292 | -1.84(-4.01%) |
Feb 24, 2021 | 43.97 | 46.06 | 43.97 | 45.81 | 2,273,632 | +1.75(+3.98%) |
Feb 23, 2021 | 43.74 | 44.29 | 42.13 | 44.05 | 1,662,789 | -0.11(-0.26%) |
Feb 22, 2021 | 43.23 | 44.70 | 42.71 | 44.17 | 2,698,585 | +1.05(+2.43%) |
Feb 19, 2021 | 41.86 | 43.21 | 41.53 | 43.12 | 2,378,898 | +1.78(+4.31%) |
Feb 18, 2021 | 42.73 | 44.04 | 40.38 | 41.34 | 3,630,957 | -1.12(-2.64%) |
Feb 17, 2021 | 41.99 | 42.83 | 41.55 | 42.46 | 1,922,206 | -0.17(-0.40%) |
Feb 16, 2021 | 42.03 | 42.93 | 41.35 | 42.63 | 2,481,691 | +0.83(+1.98%) |
Feb 12, 2021 | 40.12 | 41.84 | 40.06 | 41.80 | 1,585,861 | +1.41(+3.50%) |
Feb 11, 2021 | 40.69 | 40.71 | 39.70 | 40.39 | 1,543,522 | -0.07(-0.19%) |
Feb 10, 2021 | 41.57 | 41.57 | 39.44 | 40.46 | 2,073,013 | -0.70(-1.70%) |
Feb 09, 2021 | 41.21 | 41.39 | 40.61 | 41.16 | 1,530,134 | +0.02(+0.05%) |
Feb 08, 2021 | 40.87 | 41.57 | 40.55 | 41.15 | 1,542,902 | +0.78(+1.92%) |
Feb 05, 2021 | 40.88 | 41.83 | 40.00 | 40.37 | 1,300,523 | -0.03(-0.07%) |
Feb 04, 2021 | 39.98 | 40.87 | 39.59 | 40.40 | 1,896,504 | +0.35(+0.86%) |
Feb 03, 2021 | 40.77 | 41.38 | 39.94 | 40.05 | 2,129,469 | -0.56(-1.38%) |
Feb 02, 2021 | 40.85 | 41.02 | 39.92 | 40.61 | 1,908,824 | +0.40(+1.00%) |
Feb 01, 2021 | 39.42 | 40.54 | 39.19 | 40.21 | 2,278,128 | +1.49(+3.84%) |
Jan 29, 2021 | 39.10 | 40.21 | 38.36 | 38.72 | 5,006,428 | -0.77(-1.94%) |
Jan 28, 2021 | 38.70 | 39.68 | 38.53 | 39.49 | 3,738,109 | +1.24(+3.23%) |
Jan 27, 2021 | 37.89 | 39.06 | 37.31 | 38.25 | 3,827,030 | -1.03(-2.62%) |
Jan 26, 2021 | 41.13 | 41.40 | 39.20 | 39.28 | 2,297,525 | -1.39(-3.43%) |
Jan 25, 2021 | 40.27 | 40.86 | 39.44 | 40.68 | 2,246,897 | +0.07(+0.16%) |
Jan 22, 2021 | 40.04 | 40.92 | 39.82 | 40.61 | 1,557,208 | -0.06(-0.14%) |
Jan 21, 2021 | 41.47 | 41.70 | 40.44 | 40.67 | 1,862,193 | -0.63(-1.52%) |
Jan 20, 2021 | 42.33 | 42.45 | 40.93 | 41.30 | 1,887,300 | -0.80(-1.91%) |
Jan 19, 2021 | 43.03 | 43.22 | 41.64 | 42.10 | 2,634,476 | -0.53(-1.25%) |
Jan 15, 2021 | 42.27 | 42.74 | 41.48 | 42.63 | 2,705,345 | +0.24(+0.57%) |
Jan 14, 2021 | 42.46 | 43.00 | 42.38 | 42.39 | 2,368,344 | +0.01(+0.02%) |
Jan 13, 2021 | 43.23 | 43.98 | 42.08 | 42.38 | 3,181,056 | -0.42(-0.98%) |
Jan 12, 2021 | 40.73 | 43.01 | 40.19 | 42.80 | 3,952,481 | +2.46(+6.10%) |
Jan 11, 2021 | 39.45 | 40.67 | 39.21 | 40.34 | 2,307,726 | -0.05(-0.12%) |
Jan 08, 2021 | 40.29 | 40.48 | 39.43 | 40.39 | 3,686,028 | +0.36(+0.91%) |
Jan 07, 2021 | 40.71 | 41.16 | 39.85 | 40.02 | 3,470,386 | +0.07(+0.16%) |
Jan 06, 2021 | 38.25 | 40.52 | 37.75 | 39.96 | 5,010,270 | +2.46(+6.56%) |
Jan 05, 2021 | 36.21 | 37.89 | 36.21 | 37.50 | 2,812,824 | +1.44(+4.00%) |