Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.81 | 39.31 | 36.81 | 38.86 | 1,198,484 | +2.44(+6.68%) |
Mar 30, 2021 | 35.73 | 37.53 | 34.60 | 36.42 | 366,138 | +0.78(+2.20%) |
Mar 29, 2021 | 37.72 | 38.38 | 35.04 | 35.64 | 347,095 | -2.40(-6.31%) |
Mar 26, 2021 | 39.83 | 40.56 | 37.33 | 38.04 | 311,500 | -1.53(-3.87%) |
Mar 25, 2021 | 40.53 | 41.33 | 37.47 | 39.57 | 648,748 | -1.43(-3.49%) |
Mar 24, 2021 | 45.33 | 46.01 | 40.38 | 41.00 | 364,951 | -4.00(-8.89%) |
Mar 23, 2021 | 46.88 | 47.65 | 43.11 | 45.00 | 667,406 | -2.02(-4.30%) |
Mar 22, 2021 | 44.64 | 48.03 | 43.55 | 47.02 | 748,026 | +2.36(+5.28%) |
Mar 19, 2021 | 50.01 | 51.00 | 40.62 | 44.66 | 2,277,700 | -4.76(-9.63%) |
Mar 18, 2021 | 55.89 | 57.65 | 48.14 | 49.42 | 683,089 | -8.01(-13.95%) |
Mar 17, 2021 | 58.39 | 58.66 | 55.03 | 57.43 | 577,858 | -1.23(-2.10%) |
Mar 16, 2021 | 60.47 | 60.69 | 57.24 | 58.66 | 439,114 | -1.38(-2.30%) |
Mar 15, 2021 | 57.05 | 60.85 | 55.89 | 60.04 | 571,624 | +3.94(+7.02%) |
Mar 12, 2021 | 58.30 | 59.88 | 55.32 | 56.10 | 875,400 | -3.19(-5.38%) |
Mar 11, 2021 | 59.09 | 60.52 | 57.28 | 59.29 | 490,713 | +1.93(+3.36%) |
Mar 10, 2021 | 54.97 | 58.88 | 54.51 | 57.36 | 393,655 | +2.86(+5.25%) |
Mar 09, 2021 | 50.06 | 56.47 | 50.06 | 54.50 | 338,789 | +5.03(+10.17%) |
Mar 08, 2021 | 49.12 | 51.98 | 47.53 | 49.47 | 318,061 | +1.29(+2.68%) |
Mar 05, 2021 | 46.40 | 48.57 | 43.10 | 48.18 | 208,500 | +2.32(+5.06%) |
Mar 04, 2021 | 44.79 | 48.24 | 43.05 | 45.86 | 320,257 | +0.86(+1.91%) |
Mar 03, 2021 | 47.00 | 47.00 | 43.38 | 45.00 | 410,494 | -1.86(-3.97%) |
Mar 02, 2021 | 48.46 | 49.96 | 46.02 | 46.86 | 391,651 | -1.60(-3.30%) |
Mar 01, 2021 | 47.84 | 50.00 | 46.97 | 48.46 | 415,556 | +0.48(+1.00%) |
Feb 26, 2021 | 51.00 | 51.00 | 47.03 | 47.98 | 208,300 | -1.62(-3.27%) |
Feb 25, 2021 | 51.65 | 53.02 | 49.05 | 49.60 | 291,482 | -1.64(-3.20%) |
Feb 24, 2021 | 51.42 | 52.76 | 49.26 | 51.24 | 176,301 | +0.83(+1.65%) |
Feb 23, 2021 | 50.70 | 51.61 | 45.06 | 50.41 | 375,915 | -1.80(-3.45%) |
Feb 22, 2021 | 53.00 | 54.00 | 50.63 | 52.21 | 288,060 | -2.47(-4.52%) |
Feb 19, 2021 | 58.19 | 58.54 | 53.06 | 54.68 | 314,300 | -1.07(-1.92%) |
Feb 18, 2021 | 58.89 | 59.54 | 54.43 | 55.75 | 194,414 | -3.46(-5.84%) |
Feb 17, 2021 | 60.00 | 60.75 | 56.91 | 59.21 | 204,366 | -1.54(-2.53%) |
Feb 16, 2021 | 66.00 | 67.00 | 60.75 | 60.75 | 88,639 | -6.26(-9.34%) |
Feb 12, 2021 | 68.74 | 70.84 | 66.19 | 67.01 | 58,700 | -2.06(-2.98%) |
Feb 11, 2021 | 68.88 | 71.22 | 67.18 | 69.07 | 57,548 | +0.95(+1.39%) |
Feb 10, 2021 | 74.08 | 74.92 | 67.73 | 68.12 | 65,782 | -5.92(-8.00%) |
Feb 09, 2021 | 74.87 | 76.01 | 72.46 | 74.04 | 64,591 | -1.34(-1.78%) |
Feb 08, 2021 | 78.08 | 78.39 | 73.90 | 75.38 | 64,005 | -2.23(-2.87%) |
Feb 05, 2021 | 67.26 | 79.00 | 64.89 | 77.61 | 128,900 | +9.85(+14.54%) |
Feb 04, 2021 | 71.92 | 71.92 | 65.86 | 67.76 | 57,358 | -2.39(-3.41%) |
Feb 03, 2021 | 61.75 | 71.33 | 61.75 | 70.15 | 263,207 | +8.46(+13.71%) |
Feb 02, 2021 | 60.82 | 61.74 | 57.62 | 61.69 | 214,754 | +1.70(+2.83%) |
Feb 01, 2021 | 62.90 | 64.42 | 59.63 | 59.99 | 106,067 | -1.96(-3.16%) |
Jan 29, 2021 | 64.50 | 65.00 | 60.34 | 61.95 | 113,700 | -1.92(-3.01%) |
Jan 28, 2021 | 66.12 | 69.75 | 62.30 | 63.87 | 137,429 | -1.15(-1.77%) |
Jan 27, 2021 | 67.01 | 70.44 | 64.56 | 65.02 | 119,462 | -5.98(-8.42%) |
Jan 26, 2021 | 79.33 | 79.33 | 70.52 | 71.00 | 158,635 | -7.42(-9.46%) |
Jan 25, 2021 | 78.87 | 81.84 | 77.22 | 78.42 | 62,842 | -0.75(-0.95%) |
Jan 22, 2021 | 76.02 | 79.95 | 75.06 | 79.17 | 122,300 | +2.17(+2.82%) |
Jan 21, 2021 | 81.89 | 81.89 | 75.63 | 77.00 | 89,391 | -4.30(-5.29%) |
Jan 20, 2021 | 85.19 | 87.48 | 80.02 | 81.30 | 89,946 | -4.16(-4.87%) |
Jan 19, 2021 | 79.67 | 87.13 | 77.17 | 85.46 | 135,194 | +7.95(+10.26%) |
Jan 15, 2021 | 80.99 | 84.56 | 76.40 | 77.51 | 79,200 | -3.79(-4.66%) |
Jan 14, 2021 | 79.58 | 87.85 | 79.58 | 81.30 | 157,559 | +1.70(+2.14%) |
Jan 13, 2021 | 76.55 | 84.66 | 76.55 | 79.60 | 159,742 | +2.57(+3.34%) |
Jan 12, 2021 | 76.24 | 77.52 | 71.67 | 77.03 | 114,806 | +0.51(+0.67%) |
Jan 11, 2021 | 76.74 | 81.09 | 75.00 | 76.52 | 168,130 | -0.63(-0.82%) |
Jan 08, 2021 | 74.63 | 83.03 | 72.26 | 77.15 | 311,000 | +3.84(+5.24%) |
Jan 07, 2021 | 67.58 | 73.90 | 66.04 | 73.31 | 202,396 | +6.88(+10.36%) |
Jan 06, 2021 | 63.38 | 67.06 | 61.01 | 66.43 | 123,894 | +3.94(+6.31%) |
Jan 05, 2021 | 61.99 | 64.34 | 59.52 | 62.49 | 190,097 | +0.86(+1.40%) |
Jan 04, 2021 | 62.48 | 62.78 | 59.45 | 61.63 | 200,776 | -0.37(-0.60%) |
Dec 31, 2020 | 62.00 | 62.00 | 62.00 | 155,220 | -9.85(-13.71%) | |
Dec 30, 2020 | 74.43 | 77.88 | 68.01 | 71.85 | 155,220 | -2.15(-2.91%) |
Dec 29, 2020 | 87.54 | 87.77 | 73.54 | 74.00 | 211,234 | -13.83(-15.75%) |
Dec 28, 2020 | 88.02 | 91.92 | 83.17 | 87.83 | 206,799 | +1.73(+2.01%) |
Dec 24, 2020 | 80.70 | 87.08 | 79.36 | 86.10 | 86,500 | +5.52(+6.85%) |
Dec 23, 2020 | 77.49 | 81.40 | 75.96 | 80.58 | 107,405 | +3.48(+4.51%) |
Dec 22, 2020 | 74.48 | 79.32 | 72.98 | 77.10 | 238,641 | +2.62(+3.52%) |
Dec 21, 2020 | 68.33 | 74.55 | 63.99 | 74.48 | 243,724 | +2.97(+4.15%) |
Dec 18, 2020 | 67.34 | 75.24 | 65.72 | 71.51 | 1,732,200 | +5.03(+7.57%) |
Dec 17, 2020 | 64.99 | 69.00 | 63.33 | 66.48 | 311,513 | +2.87(+4.51%) |
Dec 16, 2020 | 64.19 | 68.33 | 62.83 | 63.61 | 171,922 | +0.64(+1.02%) |
Dec 15, 2020 | 68.76 | 69.50 | 62.05 | 62.97 | 209,220 | -4.16(-6.20%) |
Dec 14, 2020 | 64.01 | 69.74 | 64.01 | 67.13 | 274,100 | +5.16(+8.33%) |
Dec 11, 2020 | 60.14 | 65.35 | 58.97 | 61.97 | 179,200 | +1.14(+1.87%) |
Dec 10, 2020 | 55.03 | 63.71 | 54.82 | 60.83 | 132,980 | +5.17(+9.29%) |
Dec 09, 2020 | 56.74 | 59.89 | 54.72 | 55.66 | 184,292 | -0.22(-0.39%) |
Dec 08, 2020 | 51.42 | 56.37 | 49.72 | 55.88 | 209,535 | +6.18(+12.43%) |
Dec 07, 2020 | 54.17 | 55.24 | 49.42 | 49.70 | 121,464 | -3.77(-7.05%) |
Dec 04, 2020 | 53.72 | 55.48 | 51.49 | 53.47 | 74,500 | +2.91(+5.76%) |
Dec 03, 2020 | 52.53 | 53.65 | 50.11 | 50.56 | 168,416 | -1.34(-2.58%) |
Dec 02, 2020 | 47.18 | 55.00 | 46.14 | 51.90 | 208,043 | +4.86(+10.33%) |
Dec 01, 2020 | 46.47 | 51.22 | 46.47 | 47.04 | 257,190 | +0.40(+0.86%) |
Nov 30, 2020 | 48.27 | 49.11 | 46.02 | 46.64 | 248,217 | -1.39(-2.89%) |
Nov 27, 2020 | 47.86 | 49.00 | 46.79 | 48.03 | 72,600 | +0.83(+1.76%) |
Nov 25, 2020 | 47.17 | 48.06 | 45.68 | 47.20 | 86,600 | +1.39(+3.03%) |
Nov 24, 2020 | 49.00 | 49.93 | 44.77 | 45.81 | 101,989 | -2.03(-4.24%) |
Nov 23, 2020 | 50.00 | 50.00 | 46.02 | 47.84 | 82,839 | -2.02(-4.05%) |
Nov 20, 2020 | 50.65 | 50.65 | 48.40 | 49.86 | 60,100 | -0.26(-0.52%) |
Nov 19, 2020 | 51.67 | 52.16 | 49.76 | 50.12 | 86,640 | -1.08(-2.11%) |
Nov 18, 2020 | 52.20 | 53.49 | 50.39 | 51.20 | 84,538 | -0.16(-0.31%) |
Nov 17, 2020 | 46.59 | 52.08 | 45.50 | 51.36 | 97,540 | +4.76(+10.21%) |
Nov 16, 2020 | 46.68 | 47.08 | 44.90 | 46.60 | 108,779 | +0.47(+1.02%) |
Nov 13, 2020 | 45.79 | 46.72 | 44.96 | 46.13 | 132,000 | +1.07(+2.37%) |
Nov 12, 2020 | 46.26 | 48.24 | 44.53 | 45.06 | 154,880 | -1.90(-4.05%) |
Nov 11, 2020 | 46.79 | 49.66 | 46.59 | 46.96 | 108,877 | +0.62(+1.34%) |
Nov 10, 2020 | 44.80 | 48.20 | 43.89 | 46.34 | 107,661 | +1.54(+3.44%) |
Nov 09, 2020 | 44.60 | 47.27 | 43.35 | 44.80 | 72,210 | +0.85(+1.93%) |
Nov 06, 2020 | 44.13 | 44.70 | 42.81 | 43.95 | 120,300 | +0.24(+0.55%) |
Nov 05, 2020 | 40.99 | 45.34 | 40.99 | 43.71 | 111,317 | +3.27(+8.09%) |
Nov 04, 2020 | 37.08 | 40.91 | 37.05 | 40.44 | 127,286 | +3.60(+9.77%) |
Nov 03, 2020 | 36.38 | 37.55 | 35.87 | 36.84 | 45,239 | +0.66(+1.82%) |
Nov 02, 2020 | 36.67 | 37.14 | 36.10 | 36.18 | 55,872 | +0.19(+0.53%) |
Oct 30, 2020 | 36.55 | 37.15 | 34.50 | 35.99 | 50,700 | -0.46(-1.26%) |
Oct 29, 2020 | 36.26 | 37.00 | 35.64 | 36.45 | 36,730 | +0.38(+1.05%) |
Oct 28, 2020 | 37.25 | 37.60 | 36.07 | 36.07 | 33,900 | -1.68(-4.45%) |
Oct 27, 2020 | 36.05 | 38.65 | 36.05 | 37.75 | 123,364 | +1.25(+3.42%) |
Oct 26, 2020 | 37.60 | 38.66 | 35.46 | 36.50 | 92,825 | -1.00(-2.67%) |
Oct 23, 2020 | 35.03 | 39.99 | 35.03 | 37.50 | 57,600 | +2.49(+7.11%) |
Oct 22, 2020 | 34.73 | 37.89 | 33.02 | 35.01 | 74,438 | +0.44(+1.27%) |
Oct 21, 2020 | 38.59 | 38.60 | 34.13 | 34.57 | 112,487 | -3.50(-9.19%) |
Oct 20, 2020 | 39.24 | 39.96 | 38.06 | 38.07 | 34,935 | -1.17(-2.98%) |
Oct 19, 2020 | 38.41 | 41.71 | 37.20 | 39.24 | 65,301 | +0.86(+2.24%) |
Oct 16, 2020 | 38.40 | 38.95 | 36.99 | 38.38 | 53,800 | -0.42(-1.08%) |
Oct 15, 2020 | 36.09 | 39.60 | 36.09 | 38.80 | 80,309 | +2.04(+5.55%) |
Oct 14, 2020 | 39.10 | 39.65 | 35.31 | 36.76 | 122,645 | -1.74(-4.52%) |
Oct 13, 2020 | 37.35 | 39.89 | 37.35 | 38.50 | 96,764 | +1.25(+3.36%) |
Oct 12, 2020 | 37.26 | 39.17 | 36.14 | 37.25 | 194,239 | +0.36(+0.98%) |
Oct 09, 2020 | 33.48 | 38.00 | 33.45 | 36.89 | 157,200 | +3.39(+10.12%) |
Oct 08, 2020 | 31.70 | 35.12 | 31.60 | 33.50 | 140,823 | +1.75(+5.51%) |
Oct 07, 2020 | 29.08 | 32.29 | 29.00 | 31.75 | 43,665 | +2.83(+9.79%) |
Oct 06, 2020 | 28.22 | 30.13 | 28.22 | 28.92 | 68,357 | +0.85(+3.03%) |
Oct 05, 2020 | 29.60 | 30.36 | 28.00 | 28.07 | 111,135 | -1.24(-4.23%) |
Oct 02, 2020 | 28.42 | 30.60 | 27.65 | 29.31 | 100,400 | +0.23(+0.79%) |
Oct 01, 2020 | 32.57 | 32.94 | 28.52 | 29.08 | 359,618 | -3.23(-10.00%) |
Sep 30, 2020 | 31.56 | 33.00 | 30.56 | 32.31 | 84,459 | +0.77(+2.44%) |
Sep 29, 2020 | 30.82 | 32.47 | 30.82 | 31.54 | 67,082 | +0.75(+2.44%) |
Sep 28, 2020 | 30.83 | 31.89 | 30.51 | 30.79 | 159,181 | -0.05(-0.16%) |
Sep 25, 2020 | 29.98 | 32.73 | 29.62 | 30.84 | 139,300 | +0.93(+3.11%) |
Sep 24, 2020 | 30.02 | 31.03 | 29.67 | 29.91 | 346,103 | -0.07(-0.23%) |
Sep 23, 2020 | 29.84 | 30.43 | 28.95 | 29.98 | 97,806 | +0.33(+1.11%) |
Sep 22, 2020 | 29.35 | 30.32 | 29.16 | 29.65 | 96,236 | +0.43(+1.47%) |
Sep 21, 2020 | 30.16 | 31.14 | 28.61 | 29.22 | 255,602 | -1.42(-4.63%) |
Sep 18, 2020 | 29.09 | 30.96 | 28.80 | 30.64 | 118,500 | +1.62(+5.58%) |
Sep 17, 2020 | 29.58 | 29.80 | 28.62 | 29.02 | 322,851 | -0.90(-3.01%) |
Sep 16, 2020 | 30.08 | 31.44 | 29.00 | 29.92 | 139,752 | -0.59(-1.93%) |
Sep 15, 2020 | 31.65 | 32.00 | 30.22 | 30.51 | 169,630 | -2.27(-6.92%) |
Sep 14, 2020 | 31.19 | 32.90 | 30.50 | 32.78 | 87,027 | +1.59(+5.10%) |
Sep 11, 2020 | 29.08 | 32.30 | 28.53 | 31.19 | 181,000 | +1.96(+6.71%) |
Sep 10, 2020 | 26.06 | 30.10 | 25.56 | 29.23 | 215,631 | +3.13(+11.99%) |
Sep 09, 2020 | 27.99 | 28.32 | 25.43 | 26.10 | 136,657 | -1.18(-4.33%) |
Sep 08, 2020 | 29.36 | 31.27 | 26.87 | 27.28 | 251,031 | -2.27(-7.68%) |
Sep 04, 2020 | 30.27 | 30.35 | 29.32 | 29.55 | 85,000 | -0.74(-2.44%) |
Sep 03, 2020 | 31.60 | 31.95 | 29.57 | 30.29 | 128,492 | -0.86(-2.76%) |
Sep 02, 2020 | 31.08 | 32.61 | 30.80 | 31.15 | 126,570 | -0.01(-0.03%) |
Sep 01, 2020 | 31.27 | 32.79 | 30.01 | 31.16 | 89,361 | -0.74(-2.32%) |
Aug 31, 2020 | 32.78 | 33.99 | 31.90 | 31.90 | 113,650 | -1.38(-4.15%) |
Aug 28, 2020 | 33.27 | 34.43 | 30.75 | 33.28 | 290,900 | +0.01(+0.03%) |
Aug 27, 2020 | 30.00 | 34.80 | 29.65 | 33.27 | 999,267 | +2.99(+9.87%) |
Aug 26, 2020 | 31.85 | 31.85 | 30.00 | 30.28 | 234,064 | -0.97(-3.10%) |
Aug 25, 2020 | 27.80 | 31.25 | 26.91 | 31.25 | 416,335 | +2.58(+9.00%) |
Aug 24, 2020 | 32.92 | 34.15 | 27.84 | 28.67 | 575,783 | -4.59(-13.80%) |