Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.97 | 43.49 | 42.97 | 43.35 | 19,867,668 | +0.05(+0.11%) |
Mar 30, 2021 | 43.04 | 43.38 | 42.86 | 43.30 | 16,742,140 | +0.18(+0.41%) |
Mar 29, 2021 | 42.93 | 43.24 | 42.87 | 43.12 | 22,507,242 | -0.23(-0.54%) |
Mar 26, 2021 | 42.62 | 43.42 | 42.45 | 43.36 | 42,389,860 | +1.24(+2.93%) |
Mar 25, 2021 | 41.92 | 42.31 | 41.89 | 42.12 | 22,119,872 | +0.21(+0.51%) |
Mar 24, 2021 | 42.75 | 42.76 | 41.89 | 41.91 | 39,973,044 | -1.61(-3.69%) |
Mar 23, 2021 | 43.67 | 43.88 | 43.48 | 43.51 | 19,931,412 | -1.00(-2.25%) |
Mar 22, 2021 | 44.52 | 44.67 | 44.30 | 44.52 | 15,190,451 | -0.07(-0.15%) |
Mar 19, 2021 | 44.11 | 44.61 | 44.07 | 44.58 | 15,546,996 | +0.01(+0.02%) |
Mar 18, 2021 | 44.86 | 45.02 | 44.57 | 44.57 | 21,178,574 | -0.40(-0.89%) |
Mar 17, 2021 | 44.52 | 45.18 | 44.39 | 44.97 | 19,832,514 | -0.03(-0.06%) |
Mar 16, 2021 | 44.83 | 45.19 | 44.78 | 45.00 | 20,932,930 | +0.40(+0.90%) |
Mar 15, 2021 | 44.28 | 44.67 | 44.15 | 44.60 | 12,199,808 | -0.08(-0.19%) |
Mar 12, 2021 | 44.55 | 44.75 | 44.27 | 44.68 | 28,295,968 | -1.29(-2.81%) |
Mar 11, 2021 | 45.63 | 46.00 | 45.31 | 45.98 | 30,140,790 | +1.60(+3.60%) |
Mar 10, 2021 | 44.94 | 45.03 | 44.25 | 44.38 | 16,683,632 | -0.35(-0.79%) |
Mar 09, 2021 | 44.39 | 45.06 | 44.30 | 44.73 | 24,235,616 | +0.95(+2.16%) |
Mar 08, 2021 | 44.26 | 44.35 | 43.75 | 43.78 | 25,822,398 | -1.60(-3.52%) |
Mar 05, 2021 | 45.57 | 45.70 | 44.54 | 45.38 | 23,132,006 | +0.46(+1.03%) |
Mar 04, 2021 | 45.65 | 45.79 | 44.73 | 44.92 | 29,336,864 | -1.33(-2.87%) |
Mar 03, 2021 | 46.79 | 46.91 | 46.16 | 46.24 | 20,204,420 | +0.35(+0.77%) |
Mar 02, 2021 | 46.26 | 46.32 | 45.86 | 45.89 | 15,942,225 | -0.90(-1.93%) |
Mar 01, 2021 | 46.36 | 46.86 | 46.22 | 46.79 | 16,067,254 | +1.21(+2.65%) |
Feb 26, 2021 | 45.67 | 45.93 | 45.21 | 45.58 | 23,997,368 | -0.79(-1.70%) |
Feb 25, 2021 | 47.22 | 47.41 | 46.34 | 46.37 | 19,902,614 | -0.72(-1.52%) |
Feb 24, 2021 | 46.75 | 47.16 | 46.33 | 47.09 | 27,448,524 | -1.04(-2.16%) |
Feb 23, 2021 | 47.64 | 48.44 | 47.07 | 48.13 | 19,243,560 | +0.16(+0.33%) |
Feb 22, 2021 | 48.37 | 48.48 | 47.96 | 47.97 | 22,620,116 | -1.83(-3.67%) |
Feb 19, 2021 | 49.91 | 50.05 | 49.70 | 49.80 | 9,344,581 | +0.29(+0.58%) |
Feb 18, 2021 | 49.29 | 49.51 | 48.88 | 49.51 | 18,920,950 | -1.09(-2.15%) |
Feb 17, 2021 | 50.46 | 50.66 | 50.23 | 50.60 | 14,706,412 | +0.80(+1.60%) |
Feb 16, 2021 | 50.05 | 50.14 | 49.76 | 49.80 | 10,321,373 | +0.03(+0.06%) |
Feb 12, 2021 | 49.61 | 49.94 | 49.44 | 49.77 | 10,766,360 | -0.05(-0.09%) |
Feb 11, 2021 | 49.64 | 49.99 | 49.56 | 49.82 | 22,768,374 | +0.85(+1.75%) |
Feb 10, 2021 | 49.31 | 49.40 | 48.65 | 48.97 | 13,584,337 | +0.47(+0.98%) |
Feb 09, 2021 | 48.07 | 48.59 | 48.06 | 48.49 | 12,762,787 | +0.63(+1.32%) |
Feb 08, 2021 | 47.84 | 47.97 | 47.69 | 47.86 | 7,771,910 | -0.16(-0.33%) |
Feb 05, 2021 | 47.89 | 48.06 | 47.69 | 48.02 | 11,882,104 | +0.36(+0.76%) |
Feb 04, 2021 | 47.60 | 47.72 | 47.35 | 47.66 | 16,326,812 | -0.23(-0.49%) |
Feb 03, 2021 | 48.04 | 48.10 | 47.76 | 47.89 | 11,701,463 | +0.11(+0.23%) |
Feb 02, 2021 | 47.76 | 47.85 | 47.49 | 47.78 | 15,144,024 | +0.67(+1.42%) |
Feb 01, 2021 | 46.77 | 47.14 | 46.67 | 47.11 | 19,838,212 | +1.25(+2.73%) |
Jan 29, 2021 | 46.16 | 46.29 | 45.66 | 45.85 | 21,803,556 | -1.09(-2.32%) |
Jan 28, 2021 | 46.36 | 47.00 | 46.28 | 46.94 | 18,520,692 | +0.09(+0.20%) |
Jan 27, 2021 | 47.22 | 47.43 | 46.82 | 46.85 | 23,039,884 | -1.78(-3.67%) |
Jan 26, 2021 | 48.55 | 48.66 | 48.36 | 48.63 | 14,253,447 | -0.51(-1.04%) |
Jan 25, 2021 | 49.25 | 49.37 | 48.69 | 49.14 | 20,362,438 | +1.11(+2.30%) |
Jan 22, 2021 | 47.69 | 48.23 | 47.67 | 48.04 | 15,423,527 | -0.24(-0.50%) |
Jan 21, 2021 | 48.32 | 48.37 | 48.08 | 48.28 | 12,372,719 | -0.28(-0.57%) |
Jan 20, 2021 | 48.30 | 48.60 | 48.12 | 48.56 | 20,162,134 | +1.45(+3.08%) |
Jan 19, 2021 | 47.12 | 47.22 | 46.93 | 47.11 | 26,800,326 | +1.94(+4.30%) |
Jan 15, 2021 | 45.36 | 45.44 | 45.09 | 45.17 | 12,914,961 | -0.03(-0.06%) |
Jan 14, 2021 | 45.68 | 45.72 | 45.18 | 45.19 | 13,157,497 | +0.20(+0.45%) |
Jan 13, 2021 | 44.76 | 45.21 | 44.70 | 44.99 | 13,397,882 | +0.13(+0.29%) |
Jan 12, 2021 | 44.81 | 44.99 | 44.73 | 44.86 | 15,459,325 | +0.58(+1.30%) |
Jan 11, 2021 | 44.44 | 44.56 | 44.28 | 44.28 | 10,330,511 | -0.60(-1.35%) |
Jan 08, 2021 | 44.29 | 44.94 | 44.08 | 44.89 | 27,271,400 | +0.91(+2.07%) |
Jan 07, 2021 | 43.79 | 44.01 | 43.52 | 43.98 | 19,984,536 | +0.31(+0.70%) |
Jan 06, 2021 | 44.11 | 44.26 | 43.41 | 43.67 | 23,590,598 | -0.51(-1.16%) |
Jan 05, 2021 | 43.44 | 44.19 | 43.41 | 44.18 | 32,441,776 | +1.17(+2.72%) |