Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.25 | 47.98 | 44.61 | 46.44 | 937,568 | +1.59(+3.55%) |
Mar 30, 2021 | 43.96 | 45.07 | 43.79 | 44.85 | 556,474 | +0.72(+1.64%) |
Mar 29, 2021 | 44.01 | 45.52 | 43.14 | 44.12 | 404,723 | +0.06(+0.13%) |
Mar 26, 2021 | 44.01 | 44.57 | 42.78 | 44.06 | 285,986 | +0.12(+0.27%) |
Mar 25, 2021 | 41.25 | 44.53 | 41.07 | 43.95 | 767,545 | +1.81(+4.30%) |
Mar 24, 2021 | 42.84 | 43.58 | 41.72 | 42.14 | 487,831 | -0.41(-0.95%) |
Mar 23, 2021 | 43.21 | 44.16 | 41.86 | 42.54 | 463,387 | -0.91(-2.10%) |
Mar 22, 2021 | 39.85 | 43.55 | 38.23 | 43.45 | 1,086,579 | +1.87(+4.50%) |
Mar 19, 2021 | 41.72 | 42.93 | 40.91 | 41.58 | 772,770 | -0.60(-1.43%) |
Mar 18, 2021 | 42.95 | 43.39 | 40.21 | 42.18 | 581,237 | -1.22(-2.80%) |
Mar 17, 2021 | 43.21 | 44.58 | 42.25 | 43.40 | 673,304 | -0.30(-0.68%) |
Mar 16, 2021 | 45.51 | 46.01 | 43.08 | 43.70 | 836,427 | -1.81(-3.98%) |
Mar 15, 2021 | 46.34 | 46.48 | 44.80 | 45.51 | 551,390 | -0.83(-1.79%) |
Mar 12, 2021 | 44.53 | 46.63 | 44.36 | 46.34 | 510,329 | +2.01(+4.53%) |
Mar 11, 2021 | 44.64 | 45.89 | 44.30 | 44.33 | 861,335 | +0.04(+0.09%) |
Mar 10, 2021 | 43.85 | 44.73 | 43.24 | 44.29 | 573,560 | +1.38(+3.21%) |
Mar 09, 2021 | 43.35 | 44.03 | 41.56 | 42.92 | 635,280 | +0.45(+1.05%) |
Mar 08, 2021 | 46.16 | 47.47 | 41.79 | 42.47 | 715,445 | -4.17(-8.95%) |
Mar 05, 2021 | 46.00 | 47.38 | 43.95 | 46.64 | 486,820 | +1.13(+2.48%) |
Mar 04, 2021 | 45.81 | 47.17 | 44.29 | 45.52 | 941,363 | -0.14(-0.30%) |
Mar 03, 2021 | 45.93 | 47.00 | 44.42 | 45.66 | 654,467 | +0.20(+0.43%) |
Mar 02, 2021 | 44.15 | 46.42 | 43.53 | 45.46 | 707,406 | +1.45(+3.30%) |
Mar 01, 2021 | 45.43 | 46.10 | 43.56 | 44.00 | 571,063 | +0.14(+0.32%) |
Feb 26, 2021 | 47.34 | 47.80 | 43.51 | 43.87 | 238,556 | -2.34(-5.07%) |
Feb 25, 2021 | 48.72 | 49.19 | 45.53 | 46.21 | 735,246 | -2.98(-6.05%) |
Feb 24, 2021 | 47.48 | 49.43 | 46.00 | 49.19 | 901,611 | +1.69(+3.56%) |
Feb 23, 2021 | 44.39 | 47.74 | 42.19 | 47.50 | 825,114 | +1.97(+4.32%) |
Feb 22, 2021 | 45.69 | 47.02 | 44.48 | 45.53 | 665,719 | -1.00(-2.15%) |
Feb 19, 2021 | 46.07 | 47.86 | 44.42 | 46.53 | 350,704 | +0.45(+0.99%) |
Feb 18, 2021 | 46.99 | 46.99 | 44.14 | 46.07 | 199,050 | -0.70(-1.50%) |
Feb 17, 2021 | 47.87 | 47.98 | 45.72 | 46.77 | 205,000 | -1.23(-2.55%) |
Feb 16, 2021 | 47.80 | 49.20 | 47.12 | 48.00 | 314,366 | +0.25(+0.52%) |
Feb 12, 2021 | 47.04 | 49.00 | 45.52 | 47.75 | 227,634 | +0.59(+1.26%) |
Feb 11, 2021 | 48.48 | 49.10 | 46.68 | 47.16 | 176,293 | -1.20(-2.47%) |
Feb 10, 2021 | 46.73 | 48.79 | 45.92 | 48.36 | 712,866 | +2.08(+4.49%) |
Feb 09, 2021 | 45.36 | 47.66 | 44.60 | 46.28 | 385,331 | +0.45(+0.99%) |
Feb 08, 2021 | 46.56 | 47.41 | 45.73 | 45.82 | 379,103 | -0.34(-0.73%) |
Feb 05, 2021 | 46.46 | 48.42 | 45.84 | 46.16 | 551,945 | +0.40(+0.86%) |
Feb 04, 2021 | 45.53 | 46.43 | 44.85 | 45.76 | 437,591 | +0.68(+1.51%) |
Feb 03, 2021 | 44.45 | 45.71 | 43.53 | 45.08 | 840,590 | +0.68(+1.54%) |
Feb 02, 2021 | 42.86 | 44.63 | 42.17 | 44.40 | 613,342 | +2.23(+5.28%) |
Feb 01, 2021 | 39.46 | 42.45 | 39.06 | 42.18 | 689,716 | +3.32(+8.55%) |
Jan 29, 2021 | 41.67 | 41.67 | 38.43 | 38.85 | 617,778 | -2.15(-5.23%) |
Jan 28, 2021 | 39.72 | 43.45 | 39.72 | 41.00 | 695,417 | +2.08(+5.34%) |
Jan 27, 2021 | 40.60 | 42.66 | 38.85 | 38.92 | 899,883 | -2.80(-6.71%) |
Jan 26, 2021 | 43.36 | 43.37 | 41.63 | 41.72 | 773,960 | -0.87(-2.04%) |
Jan 25, 2021 | 45.45 | 46.56 | 41.38 | 42.59 | 1,106,347 | -2.75(-6.06%) |
Jan 22, 2021 | 43.12 | 45.89 | 41.80 | 45.34 | 3,632,040 | +1.60(+3.66%) |
Jan 21, 2021 | 44.42 | 45.28 | 42.42 | 43.74 | 1,935,978 | -3.35(-7.12%) |
Jan 20, 2021 | 49.44 | 50.09 | 46.33 | 47.09 | 576,031 | -2.85(-5.70%) |
Jan 19, 2021 | 51.04 | 51.19 | 48.02 | 49.94 | 735,344 | -1.06(-2.07%) |
Jan 15, 2021 | 51.69 | 52.00 | 48.03 | 51.00 | 645,183 | -1.08(-2.07%) |
Jan 14, 2021 | 51.85 | 54.01 | 50.52 | 52.07 | 842,966 | +0.65(+1.27%) |
Jan 13, 2021 | 52.43 | 53.25 | 50.79 | 51.42 | 354,575 | -1.28(-2.42%) |
Jan 12, 2021 | 49.32 | 53.23 | 48.50 | 52.70 | 465,377 | +4.09(+8.42%) |
Jan 11, 2021 | 47.25 | 50.14 | 46.78 | 48.60 | 298,811 | +1.03(+2.16%) |
Jan 08, 2021 | 48.04 | 50.96 | 47.23 | 47.57 | 373,660 | +1.75(+3.82%) |
Jan 07, 2021 | 44.46 | 45.83 | 44.00 | 45.82 | 243,598 | +2.31(+5.32%) |
Jan 06, 2021 | 42.01 | 44.87 | 40.64 | 43.51 | 345,324 | +1.19(+2.80%) |
Jan 05, 2021 | 40.83 | 42.33 | 39.05 | 42.32 | 298,263 | +2.10(+5.21%) |
Jan 04, 2021 | 41.29 | 44.13 | 39.30 | 40.23 | 392,676 | +0.17(+0.42%) |
Dec 31, 2020 | 40.06 | 40.06 | 40.06 | 189,528 | +0.66(+1.68%) | |
Dec 30, 2020 | 38.05 | 39.41 | 37.42 | 39.40 | 189,528 | +1.28(+3.35%) |
Dec 29, 2020 | 37.68 | 38.41 | 36.94 | 38.12 | 185,467 | +0.45(+1.18%) |
Dec 28, 2020 | 38.47 | 38.75 | 36.71 | 37.68 | 175,256 | -0.38(-0.99%) |
Dec 24, 2020 | 39.09 | 39.46 | 37.29 | 38.05 | 70,484 | -0.99(-2.53%) |
Dec 23, 2020 | 38.27 | 39.05 | 37.44 | 39.04 | 260,409 | +0.61(+1.60%) |
Dec 22, 2020 | 36.90 | 38.44 | 36.16 | 38.43 | 210,337 | +1.37(+3.71%) |
Dec 21, 2020 | 36.63 | 38.18 | 36.09 | 37.05 | 241,789 | +0.06(+0.16%) |
Dec 18, 2020 | 36.45 | 37.44 | 35.73 | 36.99 | 285,984 | +0.67(+1.85%) |
Dec 17, 2020 | 35.18 | 36.76 | 34.66 | 36.32 | 169,645 | +1.06(+3.00%) |
Dec 16, 2020 | 34.20 | 35.47 | 33.38 | 35.26 | 241,761 | +1.05(+3.06%) |
Dec 15, 2020 | 35.62 | 36.14 | 33.55 | 34.21 | 437,081 | -1.63(-4.55%) |
Dec 14, 2020 | 36.12 | 36.54 | 34.62 | 35.85 | 548,115 | -0.23(-0.63%) |
Dec 11, 2020 | 35.56 | 36.46 | 35.20 | 36.07 | 203,060 | +0.22(+0.61%) |
Dec 10, 2020 | 35.07 | 36.08 | 34.29 | 35.86 | 243,766 | +0.72(+2.05%) |
Dec 09, 2020 | 34.20 | 35.37 | 33.43 | 35.13 | 455,854 | +1.20(+3.53%) |
Dec 08, 2020 | 33.50 | 33.99 | 33.18 | 33.94 | 895,098 | +0.38(+1.12%) |
Dec 07, 2020 | 33.77 | 33.81 | 32.83 | 33.56 | 259,113 | -0.22(-0.64%) |
Dec 04, 2020 | 33.07 | 34.44 | 32.68 | 33.78 | 508,966 | +0.82(+2.49%) |
Dec 03, 2020 | 34.14 | 34.44 | 32.61 | 32.96 | 260,283 | -1.11(-3.25%) |
Dec 02, 2020 | 34.60 | 34.60 | 33.70 | 34.07 | 183,145 | -0.61(-1.77%) |
Dec 01, 2020 | 35.16 | 35.42 | 34.35 | 34.68 | 378,678 | -0.17(-0.48%) |
Nov 30, 2020 | 35.18 | 35.50 | 34.18 | 34.85 | 419,135 | -0.23(-0.65%) |
Nov 27, 2020 | 35.20 | 35.57 | 34.91 | 35.07 | 57,794 | -0.17(-0.48%) |
Nov 25, 2020 | 35.20 | 35.71 | 34.70 | 35.24 | 215,895 | +0.09(+0.25%) |
Nov 24, 2020 | 34.69 | 35.70 | 34.67 | 35.15 | 193,809 | +0.43(+1.25%) |
Nov 23, 2020 | 35.68 | 35.84 | 34.13 | 34.72 | 611,731 | -0.41(-1.15%) |
Nov 20, 2020 | 34.70 | 35.71 | 34.56 | 35.12 | 617,626 | +0.42(+1.22%) |
Nov 19, 2020 | 33.71 | 34.98 | 33.39 | 34.70 | 679,316 | +0.94(+2.78%) |
Nov 18, 2020 | 35.07 | 35.71 | 32.52 | 33.76 | 719,347 | -1.19(-3.39%) |
Nov 17, 2020 | 34.09 | 35.07 | 33.58 | 34.94 | 690,239 | +0.86(+2.52%) |
Nov 16, 2020 | 32.86 | 34.57 | 32.60 | 34.09 | 722,817 | +1.38(+4.23%) |
Nov 13, 2020 | 31.07 | 32.79 | 30.97 | 32.70 | 3,609,903 | +0.84(+2.64%) |
Nov 12, 2020 | 32.83 | 32.95 | 30.77 | 31.86 | 1,026,359 | -1.72(-5.12%) |
Nov 11, 2020 | 34.90 | 36.65 | 31.63 | 33.58 | 752,079 | -3.08(-8.41%) |
Nov 10, 2020 | 37.82 | 37.82 | 34.89 | 36.66 | 159,839 | -0.72(-1.93%) |
Nov 09, 2020 | 38.03 | 38.03 | 36.52 | 37.38 | 119,690 | +0.90(+2.46%) |
Nov 06, 2020 | 35.61 | 36.98 | 35.61 | 36.49 | 152,938 | +0.24(+0.65%) |
Nov 05, 2020 | 35.54 | 37.30 | 35.53 | 36.25 | 100,860 | +1.26(+3.62%) |
Nov 04, 2020 | 35.56 | 35.63 | 33.83 | 34.98 | 136,728 | -0.54(-1.53%) |
Nov 03, 2020 | 35.38 | 36.42 | 34.83 | 35.53 | 92,993 | +0.18(+0.50%) |
Nov 02, 2020 | 34.99 | 37.03 | 34.26 | 35.35 | 150,375 | +0.71(+2.05%) |
Oct 30, 2020 | 34.10 | 35.95 | 34.09 | 34.64 | 157,594 | +0.23(+0.66%) |
Oct 29, 2020 | 34.10 | 34.83 | 32.86 | 34.41 | 227,371 | +0.62(+1.84%) |
Oct 28, 2020 | 34.75 | 35.12 | 32.93 | 33.79 | 261,893 | -1.33(-3.80%) |
Oct 27, 2020 | 36.39 | 36.55 | 34.88 | 35.12 | 212,048 | -0.86(-2.39%) |
Oct 26, 2020 | 35.77 | 36.95 | 35.14 | 35.98 | 149,743 | -0.05(-0.14%) |
Oct 23, 2020 | 35.09 | 36.31 | 34.96 | 36.03 | 180,166 | +0.96(+2.73%) |
Oct 22, 2020 | 37.40 | 38.38 | 34.97 | 35.07 | 275,163 | -2.18(-5.86%) |
Oct 21, 2020 | 38.12 | 39.45 | 35.39 | 37.26 | 270,614 | -0.51(-1.36%) |
Oct 20, 2020 | 37.26 | 40.33 | 37.26 | 37.77 | 633,750 | +0.41(+1.08%) |
Oct 19, 2020 | 39.15 | 39.44 | 36.26 | 37.37 | 337,765 | -2.14(-5.43%) |
Oct 16, 2020 | 39.02 | 39.90 | 38.73 | 39.51 | 205,369 | +0.79(+2.04%) |
Oct 15, 2020 | 37.08 | 39.41 | 34.75 | 38.72 | 271,221 | +2.00(+5.43%) |
Oct 14, 2020 | 34.39 | 38.56 | 33.89 | 36.72 | 693,941 | +2.85(+8.40%) |
Oct 13, 2020 | 31.68 | 34.41 | 31.52 | 33.88 | 98,020 | +2.08(+6.56%) |
Oct 12, 2020 | 30.48 | 32.06 | 30.07 | 31.79 | 196,971 | +1.77(+5.89%) |
Oct 09, 2020 | 30.19 | 30.52 | 29.64 | 30.02 | 145,550 | +0.02(+0.07%) |
Oct 08, 2020 | 29.74 | 30.38 | 29.46 | 30.00 | 458,088 | +0.30(+1.00%) |
Oct 07, 2020 | 29.65 | 30.12 | 29.32 | 29.71 | 243,378 | -0.12(-0.40%) |
Oct 06, 2020 | 29.79 | 29.96 | 29.15 | 29.83 | 514,079 | +0.27(+0.90%) |
Oct 05, 2020 | 30.03 | 30.13 | 29.15 | 29.56 | 365,820 | -0.25(-0.83%) |
Oct 02, 2020 | 28.83 | 30.07 | 28.80 | 29.81 | 141,703 | -0.33(-1.08%) |
Oct 01, 2020 | 31.10 | 32.59 | 28.89 | 30.13 | 319,654 | -0.89(-2.87%) |
Sep 30, 2020 | 29.66 | 31.02 | 28.70 | 31.02 | 384,272 | +1.36(+4.60%) |
Sep 29, 2020 | 30.44 | 31.70 | 28.30 | 29.66 | 579,767 | -2.07(-6.54%) |
Sep 28, 2020 | 34.72 | 34.92 | 29.94 | 31.73 | 805,077 | -2.64(-7.67%) |
Sep 25, 2020 | 30.93 | 34.83 | 30.63 | 34.37 | 339,987 | +2.76(+8.72%) |
Sep 24, 2020 | 29.83 | 33.10 | 29.80 | 31.62 | 710,444 | -1.47(-4.45%) |