Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.57 | 35.05 | 34.05 | 34.93 | 989,459 | +0.49(+1.41%) |
Mar 30, 2021 | 33.32 | 34.53 | 32.89 | 34.44 | 862,566 | +1.13(+3.38%) |
Mar 29, 2021 | 33.67 | 34.11 | 33.25 | 33.32 | 837,830 | -0.63(-1.85%) |
Mar 26, 2021 | 33.63 | 33.96 | 32.95 | 33.94 | 822,171 | +0.56(+1.68%) |
Mar 25, 2021 | 32.87 | 33.51 | 32.38 | 33.38 | 993,894 | +0.34(+1.04%) |
Mar 24, 2021 | 34.04 | 34.20 | 33.04 | 33.04 | 893,513 | -0.75(-2.23%) |
Mar 23, 2021 | 33.85 | 34.18 | 33.52 | 33.79 | 977,908 | -0.04(-0.13%) |
Mar 22, 2021 | 32.84 | 33.95 | 32.57 | 33.84 | 959,370 | +0.80(+2.42%) |
Mar 19, 2021 | 33.52 | 33.94 | 32.90 | 33.04 | 3,632,640 | -0.11(-0.34%) |
Mar 18, 2021 | 34.06 | 34.45 | 32.94 | 33.15 | 1,955,328 | -1.16(-3.39%) |
Mar 17, 2021 | 34.21 | 34.62 | 33.08 | 34.32 | 1,009,727 | -0.42(-1.20%) |
Mar 16, 2021 | 34.67 | 35.02 | 34.13 | 34.73 | 1,045,796 | +0.20(+0.58%) |
Mar 15, 2021 | 33.85 | 34.70 | 33.70 | 34.53 | 1,420,626 | +0.64(+1.89%) |
Mar 12, 2021 | 33.85 | 33.97 | 33.08 | 33.89 | 937,135 | -0.02(-0.07%) |
Mar 11, 2021 | 33.23 | 34.33 | 32.56 | 33.91 | 1,686,251 | +1.37(+4.22%) |
Mar 10, 2021 | 33.73 | 33.80 | 32.27 | 32.54 | 1,419,849 | -0.37(-1.11%) |
Mar 09, 2021 | 31.72 | 33.61 | 31.52 | 32.91 | 2,237,133 | +2.12(+6.88%) |
Mar 08, 2021 | 30.90 | 31.49 | 30.10 | 30.79 | 1,731,281 | -0.18(-0.58%) |
Mar 05, 2021 | 32.43 | 32.58 | 29.83 | 30.96 | 2,321,803 | -1.42(-4.38%) |
Mar 04, 2021 | 34.00 | 34.80 | 31.73 | 32.38 | 2,273,071 | -1.52(-4.49%) |
Mar 03, 2021 | 34.38 | 34.91 | 33.74 | 33.91 | 1,812,559 | -0.40(-1.15%) |
Mar 02, 2021 | 34.26 | 35.05 | 33.89 | 34.30 | 1,402,123 | -0.16(-0.45%) |
Mar 01, 2021 | 35.23 | 35.30 | 34.30 | 34.46 | 1,325,302 | -0.01(-0.02%) |
Feb 26, 2021 | 34.07 | 34.90 | 33.26 | 34.46 | 1,660,555 | +0.49(+1.45%) |
Feb 25, 2021 | 34.58 | 34.91 | 33.75 | 33.97 | 1,593,791 | -0.39(-1.13%) |
Feb 24, 2021 | 34.74 | 34.82 | 33.72 | 34.36 | 1,627,848 | -0.39(-1.12%) |
Feb 23, 2021 | 33.42 | 35.01 | 32.72 | 34.75 | 2,186,493 | +0.76(+2.25%) |
Feb 22, 2021 | 35.55 | 35.66 | 33.89 | 33.99 | 2,719,098 | -2.18(-6.04%) |
Feb 19, 2021 | 35.71 | 36.24 | 35.08 | 36.17 | 1,451,901 | +0.71(+1.99%) |
Feb 18, 2021 | 35.30 | 35.59 | 34.39 | 35.46 | 2,114,925 | -0.06(-0.17%) |
Feb 17, 2021 | 35.80 | 36.38 | 35.16 | 35.52 | 5,403,323 | -0.17(-0.47%) |
Feb 16, 2021 | 37.70 | 37.71 | 35.57 | 35.69 | 3,769,932 | -1.46(-3.94%) |
Feb 12, 2021 | 37.02 | 37.38 | 35.93 | 37.16 | 2,903,122 | +0.21(+0.56%) |
Feb 11, 2021 | 37.50 | 37.75 | 36.73 | 36.95 | 8,211,741 | -1.32(-3.44%) |
Feb 10, 2021 | 39.41 | 39.81 | 37.52 | 38.27 | 1,893,863 | -1.23(-3.11%) |
Feb 09, 2021 | 41.18 | 41.27 | 38.93 | 39.49 | 2,208,617 | -2.38(-5.67%) |
Feb 08, 2021 | 41.34 | 42.63 | 40.96 | 41.87 | 974,026 | +0.32(+0.78%) |
Feb 05, 2021 | 39.80 | 41.93 | 39.35 | 41.55 | 923,145 | +1.70(+4.26%) |
Feb 04, 2021 | 40.78 | 40.81 | 39.10 | 39.85 | 1,343,282 | -0.57(-1.40%) |
Feb 03, 2021 | 40.88 | 41.00 | 39.97 | 40.41 | 911,142 | -0.74(-1.79%) |
Feb 02, 2021 | 41.71 | 42.38 | 40.99 | 41.15 | 575,055 | -0.14(-0.34%) |
Feb 01, 2021 | 41.35 | 41.65 | 40.25 | 41.29 | 637,749 | +0.15(+0.36%) |
Jan 29, 2021 | 40.81 | 41.57 | 40.37 | 41.14 | 778,445 | -0.13(-0.32%) |
Jan 28, 2021 | 40.18 | 41.72 | 39.40 | 41.27 | 801,593 | +1.14(+2.84%) |
Jan 27, 2021 | 40.44 | 40.55 | 38.68 | 40.13 | 1,129,533 | -1.12(-2.71%) |
Jan 26, 2021 | 42.66 | 42.91 | 41.18 | 41.25 | 608,873 | -1.51(-3.54%) |
Jan 25, 2021 | 43.38 | 44.07 | 42.09 | 42.77 | 588,100 | -0.38(-0.87%) |
Jan 22, 2021 | 43.39 | 43.75 | 42.55 | 43.14 | 689,367 | -0.66(-1.51%) |
Jan 21, 2021 | 43.96 | 44.52 | 43.35 | 43.80 | 737,073 | +0.46(+1.05%) |
Jan 20, 2021 | 44.10 | 44.61 | 43.30 | 43.35 | 795,997 | -0.52(-1.19%) |
Jan 19, 2021 | 43.46 | 44.61 | 42.91 | 43.87 | 667,493 | +1.21(+2.83%) |
Jan 15, 2021 | 42.50 | 42.88 | 40.67 | 42.66 | 800,748 | +0.04(+0.10%) |
Jan 14, 2021 | 44.18 | 44.19 | 41.69 | 42.62 | 903,673 | -1.18(-2.70%) |
Jan 13, 2021 | 43.62 | 44.28 | 43.34 | 43.80 | 506,018 | +0.08(+0.19%) |
Jan 12, 2021 | 43.82 | 44.09 | 43.07 | 43.72 | 742,259 | +0.10(+0.24%) |
Jan 11, 2021 | 45.35 | 45.46 | 43.23 | 43.62 | 849,937 | -2.26(-4.94%) |
Jan 08, 2021 | 45.15 | 46.45 | 45.15 | 45.88 | 644,216 | +0.79(+1.76%) |
Jan 07, 2021 | 45.75 | 46.41 | 44.54 | 45.09 | 859,902 | +0.62(+1.39%) |
Jan 06, 2021 | 44.15 | 46.55 | 44.05 | 44.47 | 1,427,125 | +0.32(+0.73%) |
Jan 05, 2021 | 42.65 | 44.98 | 42.65 | 44.15 | 917,789 | +1.54(+3.61%) |
Jan 04, 2021 | 43.50 | 44.41 | 42.12 | 42.61 | 1,043,054 | -0.24(-0.55%) |
Dec 31, 2020 | 42.85 | 42.85 | 42.85 | 628,355 | +0.15(+0.36%) | |
Dec 30, 2020 | 43.27 | 44.30 | 42.69 | 42.69 | 628,355 | -0.57(-1.31%) |
Dec 29, 2020 | 42.87 | 43.68 | 42.87 | 43.26 | 916,083 | +0.38(+0.87%) |
Dec 28, 2020 | 43.71 | 44.43 | 42.82 | 42.88 | 596,011 | -0.18(-0.43%) |
Dec 24, 2020 | 42.76 | 43.23 | 42.46 | 43.07 | 393,030 | +0.27(+0.64%) |
Dec 23, 2020 | 43.12 | 45.21 | 42.41 | 42.80 | 874,076 | +0.40(+0.95%) |
Dec 22, 2020 | 39.60 | 42.48 | 39.45 | 42.39 | 862,375 | +3.09(+7.86%) |
Dec 21, 2020 | 38.77 | 39.40 | 38.41 | 39.30 | 910,469 | +0.81(+2.10%) |
Dec 18, 2020 | 37.85 | 38.74 | 37.36 | 38.49 | 1,708,255 | +0.91(+2.43%) |
Dec 17, 2020 | 36.77 | 37.65 | 36.62 | 37.58 | 653,165 | +1.21(+3.34%) |
Dec 16, 2020 | 37.89 | 38.02 | 35.89 | 36.37 | 659,920 | -1.18(-3.13%) |
Dec 15, 2020 | 36.78 | 37.76 | 36.78 | 37.55 | 706,460 | +1.24(+3.42%) |
Dec 14, 2020 | 35.09 | 36.66 | 34.63 | 36.30 | 923,862 | +1.77(+5.13%) |
Dec 11, 2020 | 34.25 | 35.01 | 34.20 | 34.53 | 421,249 | +0.20(+0.57%) |
Dec 10, 2020 | 33.92 | 34.35 | 33.42 | 34.33 | 666,513 | +0.11(+0.33%) |
Dec 09, 2020 | 35.05 | 35.24 | 33.88 | 34.22 | 691,088 | -0.56(-1.61%) |
Dec 08, 2020 | 34.87 | 35.03 | 34.61 | 34.78 | 1,008,405 | -0.09(-0.25%) |
Dec 07, 2020 | 35.76 | 35.83 | 34.64 | 34.87 | 832,575 | -0.89(-2.49%) |
Dec 04, 2020 | 36.39 | 36.58 | 35.60 | 35.76 | 823,120 | -0.27(-0.76%) |
Dec 03, 2020 | 36.30 | 36.57 | 35.96 | 36.04 | 595,831 | -0.21(-0.58%) |
Dec 02, 2020 | 36.48 | 36.62 | 35.80 | 36.25 | 868,909 | -0.27(-0.75%) |
Dec 01, 2020 | 38.46 | 38.73 | 36.48 | 36.52 | 1,357,697 | -2.28(-5.87%) |
Nov 30, 2020 | 38.70 | 39.20 | 37.97 | 38.80 | 2,996,872 | +0.61(+1.59%) |
Nov 27, 2020 | 38.73 | 38.97 | 38.06 | 38.19 | 612,801 | -0.23(-0.59%) |
Nov 25, 2020 | 37.36 | 38.60 | 36.94 | 38.42 | 1,332,088 | +1.12(+3.01%) |
Nov 24, 2020 | 36.14 | 37.65 | 36.09 | 37.30 | 828,882 | +1.53(+4.28%) |
Nov 23, 2020 | 35.38 | 36.27 | 35.34 | 35.77 | 1,054,973 | +0.72(+2.04%) |
Nov 20, 2020 | 34.74 | 35.43 | 34.58 | 35.05 | 822,019 | +0.45(+1.30%) |
Nov 19, 2020 | 34.90 | 35.12 | 34.32 | 34.60 | 1,066,610 | -0.14(-0.39%) |
Nov 18, 2020 | 35.20 | 35.45 | 34.72 | 34.74 | 882,762 | -0.29(-0.82%) |
Nov 17, 2020 | 34.58 | 35.14 | 34.34 | 35.02 | 810,603 | +0.48(+1.39%) |
Nov 16, 2020 | 35.75 | 36.03 | 34.44 | 34.54 | 996,779 | -0.99(-2.79%) |
Nov 13, 2020 | 35.79 | 35.88 | 35.12 | 35.53 | 980,266 | -0.11(-0.31%) |
Nov 12, 2020 | 36.07 | 36.28 | 35.02 | 35.65 | 1,463,907 | -0.19(-0.54%) |
Nov 11, 2020 | 34.78 | 36.34 | 34.67 | 35.84 | 978,446 | +1.62(+4.74%) |
Nov 10, 2020 | 35.60 | 35.61 | 34.02 | 34.22 | 1,656,415 | -1.04(-2.94%) |
Nov 09, 2020 | 37.27 | 38.08 | 35.13 | 35.25 | 1,430,282 | -0.44(-1.23%) |
Nov 06, 2020 | 35.50 | 36.06 | 34.92 | 35.69 | 598,489 | +0.42(+1.19%) |
Nov 05, 2020 | 33.88 | 35.50 | 33.88 | 35.27 | 950,032 | +1.67(+4.97%) |
Nov 04, 2020 | 33.31 | 33.87 | 32.59 | 33.60 | 819,699 | -0.06(-0.19%) |
Nov 03, 2020 | 34.22 | 34.83 | 33.45 | 33.67 | 1,081,476 | -0.09(-0.27%) |
Nov 02, 2020 | 32.43 | 33.79 | 32.23 | 33.76 | 992,267 | +1.44(+4.45%) |
Oct 30, 2020 | 32.43 | 32.62 | 31.78 | 32.32 | 1,061,249 | -0.03(-0.09%) |
Oct 29, 2020 | 31.32 | 32.48 | 31.00 | 32.35 | 700,026 | +1.05(+3.34%) |
Oct 28, 2020 | 31.13 | 31.85 | 31.06 | 31.30 | 1,010,277 | -0.57(-1.78%) |
Oct 27, 2020 | 30.86 | 32.04 | 30.84 | 31.87 | 940,731 | +1.01(+3.28%) |
Oct 26, 2020 | 31.30 | 31.43 | 30.34 | 30.86 | 860,294 | -0.38(-1.21%) |
Oct 23, 2020 | 32.32 | 32.33 | 30.88 | 31.24 | 1,277,548 | -1.10(-3.40%) |
Oct 22, 2020 | 32.87 | 33.07 | 32.07 | 32.33 | 739,271 | -0.62(-1.88%) |
Oct 21, 2020 | 33.40 | 33.74 | 32.83 | 32.95 | 693,417 | -0.23(-0.70%) |
Oct 20, 2020 | 33.02 | 33.40 | 32.70 | 33.19 | 841,294 | +0.38(+1.15%) |
Oct 19, 2020 | 32.42 | 33.07 | 32.24 | 32.81 | 614,783 | +0.60(+1.88%) |
Oct 16, 2020 | 31.66 | 32.32 | 31.60 | 32.20 | 755,910 | +0.44(+1.37%) |
Oct 15, 2020 | 31.21 | 31.83 | 30.85 | 31.77 | 498,731 | +0.09(+0.27%) |
Oct 14, 2020 | 31.60 | 31.82 | 31.18 | 31.68 | 1,038,487 | +0.24(+0.77%) |
Oct 13, 2020 | 31.71 | 31.90 | 31.22 | 31.44 | 1,350,384 | -0.81(-2.51%) |
Oct 12, 2020 | 31.15 | 32.42 | 31.07 | 32.25 | 938,990 | +1.40(+4.53%) |
Oct 09, 2020 | 30.82 | 31.18 | 30.40 | 30.85 | 515,027 | +0.15(+0.47%) |
Oct 08, 2020 | 31.44 | 31.61 | 30.50 | 30.70 | 960,516 | -0.75(-2.39%) |
Oct 07, 2020 | 30.01 | 31.56 | 29.88 | 31.45 | 1,633,318 | +1.71(+5.76%) |
Oct 06, 2020 | 29.75 | 30.24 | 29.51 | 29.74 | 1,737,100 | -1.27(-4.09%) |
Oct 05, 2020 | 29.21 | 31.03 | 29.14 | 31.01 | 932,858 | +2.14(+7.41%) |
Oct 02, 2020 | 28.38 | 28.99 | 28.26 | 28.87 | 889,160 | -0.03(-0.12%) |
Oct 01, 2020 | 28.64 | 29.03 | 28.38 | 28.90 | 1,292,954 | +0.54(+1.89%) |
Sep 30, 2020 | 27.44 | 28.44 | 27.44 | 28.37 | 1,040,202 | +0.92(+3.37%) |
Sep 29, 2020 | 27.00 | 27.50 | 26.72 | 27.44 | 429,546 | +0.58(+2.14%) |
Sep 28, 2020 | 26.19 | 27.04 | 26.11 | 26.86 | 1,006,724 | +0.86(+3.29%) |
Sep 25, 2020 | 24.70 | 26.05 | 24.69 | 26.01 | 552,833 | +1.24(+5.02%) |
Sep 24, 2020 | 24.63 | 24.79 | 24.32 | 24.76 | 540,747 | +0.12(+0.49%) |
Sep 23, 2020 | 24.64 | 25.23 | 24.60 | 24.64 | 587,077 | -0.12(-0.49%) |
Sep 22, 2020 | 25.03 | 25.03 | 24.34 | 24.76 | 617,094 | -0.26(-1.03%) |
Sep 21, 2020 | 24.88 | 25.12 | 24.45 | 25.02 | 608,135 | -0.15(-0.62%) |
Sep 18, 2020 | 25.68 | 25.80 | 24.76 | 25.18 | 1,882,236 | -0.31(-1.22%) |
Sep 17, 2020 | 25.26 | 25.56 | 25.08 | 25.49 | 732,975 | -0.02(-0.09%) |
Sep 16, 2020 | 25.17 | 25.63 | 25.01 | 25.51 | 777,658 | +0.53(+2.13%) |
Sep 15, 2020 | 24.51 | 25.31 | 24.41 | 24.98 | 976,789 | +0.70(+2.87%) |
Sep 14, 2020 | 24.71 | 24.71 | 23.81 | 24.28 | 841,037 | -0.20(-0.83%) |
Sep 11, 2020 | 24.39 | 24.69 | 24.32 | 24.48 | 664,598 | +0.03(+0.12%) |
Sep 10, 2020 | 24.81 | 24.95 | 24.44 | 24.45 | 591,884 | -0.31(-1.27%) |
Sep 09, 2020 | 24.32 | 25.01 | 24.32 | 24.77 | 876,042 | +0.39(+1.59%) |
Sep 08, 2020 | 24.29 | 24.59 | 24.02 | 24.38 | 1,360,238 | -0.25(-1.02%) |
Sep 04, 2020 | 24.93 | 25.03 | 24.27 | 24.63 | 712,320 | -0.13(-0.53%) |
Sep 03, 2020 | 25.06 | 25.06 | 24.28 | 24.76 | 779,980 | -0.39(-1.56%) |
Sep 02, 2020 | 24.30 | 25.18 | 24.23 | 25.16 | 731,260 | +0.88(+3.61%) |
Sep 01, 2020 | 24.42 | 24.63 | 23.45 | 24.28 | 976,521 | -0.37(-1.49%) |
Aug 31, 2020 | 25.50 | 25.56 | 24.62 | 24.65 | 713,233 | -0.87(-3.41%) |
Aug 28, 2020 | 26.10 | 26.14 | 25.40 | 25.52 | 524,737 | -0.21(-0.83%) |
Aug 27, 2020 | 25.86 | 25.89 | 25.60 | 25.73 | 861,017 | +0.05(+0.20%) |
Aug 26, 2020 | 25.41 | 25.74 | 25.04 | 25.68 | 638,412 | +0.24(+0.93%) |
Aug 25, 2020 | 25.50 | 25.98 | 25.21 | 25.44 | 1,602,599 | +0.13(+0.53%) |
Aug 24, 2020 | 24.57 | 25.33 | 24.43 | 25.31 | 2,081,071 | +1.03(+4.25%) |
Aug 21, 2020 | 24.14 | 24.37 | 23.80 | 24.28 | 1,416,711 | +0.26(+1.09%) |
Aug 20, 2020 | 23.07 | 24.04 | 22.94 | 24.02 | 1,089,987 | +0.82(+3.54%) |
Aug 19, 2020 | 22.32 | 23.24 | 22.12 | 23.20 | 1,829,700 | +1.07(+4.85%) |
Aug 18, 2020 | 22.33 | 22.53 | 22.01 | 22.12 | 501,260 | -0.15(-0.66%) |
Aug 17, 2020 | 22.52 | 22.56 | 22.13 | 22.27 | 1,306,914 | -0.11(-0.49%) |
Aug 14, 2020 | 22.18 | 22.39 | 22.08 | 22.38 | 1,029,857 | +0.15(+0.68%) |
Aug 13, 2020 | 22.34 | 22.50 | 22.09 | 22.23 | 787,467 | -0.26(-1.14%) |
Aug 12, 2020 | 22.49 | 22.94 | 22.42 | 22.48 | 1,265,495 | +0.08(+0.36%) |
Aug 11, 2020 | 23.18 | 23.22 | 22.32 | 22.40 | 845,015 | -0.51(-2.22%) |
Aug 10, 2020 | 23.12 | 23.12 | 22.55 | 22.91 | 919,357 | +0.09(+0.42%) |
Aug 07, 2020 | 21.89 | 23.03 | 21.84 | 22.82 | 1,537,734 | +0.70(+3.18%) |
Aug 06, 2020 | 21.95 | 22.20 | 21.76 | 22.11 | 1,104,251 | -0.10(-0.43%) |
Aug 05, 2020 | 22.06 | 22.92 | 21.59 | 22.21 | 1,737,659 | +0.75(+3.48%) |
Aug 04, 2020 | 22.09 | 22.35 | 21.44 | 21.46 | 2,975,470 | -0.87(-3.89%) |
Aug 03, 2020 | 21.50 | 22.78 | 21.45 | 22.33 | 7,514,196 | +0.98(+4.58%) |
Jul 31, 2020 | 19.72 | 21.49 | 19.65 | 21.35 | 4,341,901 | +2.00(+10.36%) |