Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.13 | 54.46 | 51.88 | 54.27 | 727,585 | +1.55(+2.94%) |
Mar 30, 2021 | 51.92 | 52.97 | 49.21 | 52.72 | 1,329,559 | +0.11(+0.21%) |
Mar 29, 2021 | 55.15 | 55.40 | 51.50 | 52.61 | 858,778 | -2.58(-4.67%) |
Mar 26, 2021 | 54.85 | 56.20 | 54.26 | 55.19 | 762,000 | +0.99(+1.83%) |
Mar 25, 2021 | 56.00 | 56.74 | 53.37 | 54.20 | 1,303,985 | -2.81(-4.93%) |
Mar 24, 2021 | 57.21 | 57.48 | 56.45 | 57.01 | 926,852 | -0.12(-0.21%) |
Mar 23, 2021 | 55.16 | 57.40 | 55.03 | 57.13 | 2,217,091 | +1.55(+2.79%) |
Mar 22, 2021 | 54.96 | 56.63 | 54.76 | 55.58 | 3,021,368 | +0.40(+0.72%) |
Mar 19, 2021 | 53.77 | 56.48 | 53.39 | 55.18 | 5,203,500 | +1.34(+2.49%) |
Mar 18, 2021 | 56.83 | 57.06 | 53.71 | 53.84 | 2,536,351 | -3.51(-6.12%) |
Mar 17, 2021 | 55.14 | 58.74 | 54.02 | 57.35 | 2,991,315 | +1.85(+3.33%) |
Mar 16, 2021 | 59.49 | 59.49 | 54.42 | 55.50 | 1,547,380 | -3.06(-5.23%) |
Mar 15, 2021 | 55.08 | 59.77 | 54.76 | 58.56 | 2,826,513 | +2.05(+3.63%) |
Mar 12, 2021 | 54.90 | 56.88 | 53.78 | 56.51 | 4,803,600 | +0.96(+1.73%) |
Mar 11, 2021 | 53.24 | 56.82 | 52.95 | 55.55 | 2,924,553 | +0.25(+0.45%) |
Mar 10, 2021 | 50.46 | 57.46 | 50.00 | 55.30 | 2,444,675 | +2.05(+3.85%) |
Mar 09, 2021 | 53.66 | 56.46 | 52.34 | 53.25 | 1,623,689 | +0.45(+0.85%) |
Mar 08, 2021 | 51.86 | 55.03 | 49.85 | 52.80 | 2,579,073 | +0.39(+0.74%) |
Mar 05, 2021 | 48.97 | 52.68 | 44.12 | 52.41 | 2,071,100 | +3.45(+7.05%) |
Mar 04, 2021 | 55.13 | 55.84 | 48.27 | 48.96 | 2,032,823 | -6.21(-11.26%) |
Mar 03, 2021 | 53.97 | 56.84 | 53.06 | 55.17 | 1,407,265 | +0.59(+1.08%) |
Mar 02, 2021 | 52.06 | 55.27 | 51.17 | 54.58 | 1,392,715 | +2.61(+5.02%) |
Mar 01, 2021 | 52.90 | 54.57 | 51.79 | 51.97 | 1,189,472 | -1.06(-2.00%) |
Feb 26, 2021 | 55.08 | 55.70 | 51.82 | 53.03 | 1,442,800 | -2.33(-4.21%) |
Feb 25, 2021 | 57.00 | 57.26 | 54.97 | 55.36 | 1,207,298 | -1.64(-2.88%) |
Feb 24, 2021 | 57.91 | 58.21 | 56.55 | 57.00 | 596,146 | -0.17(-0.30%) |
Feb 23, 2021 | 57.75 | 58.13 | 55.10 | 57.17 | 1,191,536 | -1.70(-2.89%) |
Feb 22, 2021 | 59.20 | 60.67 | 58.23 | 58.87 | 1,194,148 | -0.76(-1.27%) |
Feb 19, 2021 | 59.40 | 60.91 | 57.25 | 59.63 | 1,090,600 | -0.02(-0.03%) |
Feb 18, 2021 | 61.13 | 61.24 | 57.39 | 59.65 | 1,013,220 | -1.56(-2.55%) |
Feb 17, 2021 | 60.14 | 61.51 | 58.97 | 61.21 | 798,232 | +0.27(+0.44%) |
Feb 16, 2021 | 64.17 | 64.64 | 60.64 | 60.94 | 2,573,756 | -4.05(-6.23%) |
Feb 12, 2021 | 63.29 | 66.31 | 63.00 | 64.99 | 1,371,500 | +0.79(+1.23%) |
Feb 11, 2021 | 61.24 | 65.49 | 60.79 | 64.20 | 5,270,496 | +6.76(+11.77%) |
Feb 10, 2021 | 58.00 | 58.82 | 55.94 | 57.44 | 837,112 | -0.51(-0.88%) |
Feb 09, 2021 | 52.70 | 58.80 | 52.20 | 57.95 | 1,018,604 | +4.33(+8.08%) |
Feb 08, 2021 | 53.53 | 54.46 | 52.65 | 53.62 | 807,936 | +0.09(+0.17%) |
Feb 05, 2021 | 52.65 | 55.75 | 51.52 | 53.53 | 1,323,500 | +2.08(+4.04%) |
Feb 04, 2021 | 54.58 | 54.95 | 51.12 | 51.45 | 874,368 | -2.68(-4.95%) |
Feb 03, 2021 | 53.35 | 54.72 | 52.27 | 54.13 | 333,101 | +0.96(+1.81%) |
Feb 02, 2021 | 55.58 | 55.58 | 51.66 | 53.17 | 283,572 | -1.55(-2.83%) |
Feb 01, 2021 | 52.65 | 55.08 | 52.61 | 54.72 | 370,683 | +2.85(+5.49%) |
Jan 29, 2021 | 53.18 | 54.81 | 51.81 | 51.87 | 382,400 | -1.13(-2.13%) |
Jan 28, 2021 | 52.81 | 55.29 | 52.49 | 53.00 | 441,899 | +1.30(+2.51%) |
Jan 27, 2021 | 53.70 | 54.00 | 51.52 | 51.70 | 689,370 | -2.27(-4.21%) |
Jan 26, 2021 | 54.16 | 54.31 | 52.71 | 53.97 | 657,697 | -0.19(-0.35%) |
Jan 25, 2021 | 54.63 | 55.08 | 52.90 | 54.16 | 369,116 | -0.59(-1.08%) |
Jan 22, 2021 | 54.80 | 57.96 | 52.57 | 54.75 | 697,700 | -0.61(-1.10%) |
Jan 21, 2021 | 58.01 | 59.50 | 52.97 | 55.36 | 877,269 | -1.78(-3.12%) |
Jan 20, 2021 | 54.41 | 57.96 | 54.18 | 57.14 | 596,214 | +3.42(+6.37%) |
Jan 19, 2021 | 53.80 | 54.17 | 52.81 | 53.72 | 258,547 | +0.37(+0.69%) |
Jan 15, 2021 | 53.27 | 53.89 | 52.61 | 53.35 | 323,700 | -0.64(-1.19%) |
Jan 14, 2021 | 54.40 | 54.64 | 52.66 | 53.99 | 494,619 | -0.27(-0.50%) |
Jan 13, 2021 | 55.43 | 55.60 | 52.80 | 54.26 | 472,689 | -0.94(-1.70%) |
Jan 12, 2021 | 56.84 | 57.36 | 53.92 | 55.20 | 596,725 | -1.81(-3.17%) |
Jan 11, 2021 | 58.93 | 58.99 | 56.20 | 57.01 | 369,408 | -1.92(-3.26%) |
Jan 08, 2021 | 59.90 | 60.63 | 58.54 | 58.93 | 260,700 | -0.57(-0.96%) |
Jan 07, 2021 | 58.26 | 59.82 | 57.30 | 59.50 | 225,777 | +1.11(+1.90%) |
Jan 06, 2021 | 56.08 | 59.35 | 55.54 | 58.39 | 250,300 | +1.75(+3.09%) |
Jan 05, 2021 | 56.30 | 57.16 | 55.40 | 56.64 | 325,263 | -0.36(-0.63%) |
Jan 04, 2021 | 61.15 | 62.31 | 55.60 | 57.00 | 423,466 | -4.16(-6.80%) |
Dec 31, 2020 | 61.16 | 61.16 | 61.16 | 247,457 | -0.38(-0.62%) | |
Dec 30, 2020 | 60.20 | 62.00 | 60.20 | 61.54 | 247,457 | +1.32(+2.19%) |
Dec 29, 2020 | 62.65 | 63.46 | 60.15 | 60.22 | 183,423 | -2.13(-3.42%) |
Dec 28, 2020 | 62.88 | 62.88 | 60.28 | 62.35 | 154,051 | -0.11(-0.18%) |
Dec 24, 2020 | 62.61 | 63.72 | 61.98 | 62.46 | 85,600 | -0.18(-0.29%) |
Dec 23, 2020 | 64.29 | 64.33 | 60.19 | 62.64 | 355,845 | -1.06(-1.66%) |
Dec 22, 2020 | 62.72 | 64.39 | 61.70 | 63.70 | 277,779 | +0.61(+0.97%) |
Dec 21, 2020 | 61.70 | 63.68 | 61.47 | 63.09 | 261,606 | -0.42(-0.66%) |
Dec 18, 2020 | 62.42 | 63.91 | 59.98 | 63.51 | 798,700 | +3.17(+5.25%) |
Dec 17, 2020 | 57.89 | 61.83 | 57.27 | 60.34 | 370,830 | +3.28(+5.75%) |
Dec 16, 2020 | 56.10 | 57.54 | 55.56 | 57.06 | 287,224 | +1.09(+1.95%) |
Dec 15, 2020 | 56.04 | 56.53 | 54.47 | 55.97 | 452,987 | -0.35(-0.62%) |
Dec 14, 2020 | 56.50 | 58.29 | 55.05 | 56.32 | 237,673 | -0.13(-0.23%) |
Dec 11, 2020 | 55.38 | 58.75 | 55.14 | 56.45 | 366,300 | +0.55(+0.98%) |
Dec 10, 2020 | 54.75 | 56.90 | 54.00 | 55.90 | 303,064 | +1.90(+3.52%) |
Dec 09, 2020 | 54.21 | 56.00 | 52.92 | 54.00 | 589,554 | -0.25(-0.46%) |
Dec 08, 2020 | 54.08 | 55.18 | 53.36 | 54.25 | 382,220 | +0.79(+1.48%) |
Dec 07, 2020 | 54.80 | 56.89 | 52.62 | 53.46 | 1,217,698 | -1.56(-2.84%) |
Dec 04, 2020 | 53.00 | 55.24 | 51.31 | 55.02 | 748,100 | +2.39(+4.54%) |
Dec 03, 2020 | 49.99 | 53.15 | 49.00 | 52.63 | 2,599,177 | +4.40(+9.12%) |
Dec 02, 2020 | 44.55 | 49.16 | 43.62 | 48.23 | 750,310 | +3.24(+7.20%) |
Dec 01, 2020 | 46.55 | 46.63 | 42.78 | 44.99 | 600,962 | -2.18(-4.62%) |
Nov 30, 2020 | 47.50 | 49.17 | 46.91 | 47.17 | 237,778 | +0.37(+0.79%) |
Nov 27, 2020 | 47.70 | 48.49 | 45.87 | 46.80 | 187,800 | -0.31(-0.66%) |
Nov 25, 2020 | 45.58 | 48.39 | 44.58 | 47.11 | 359,500 | +2.08(+4.62%) |
Nov 24, 2020 | 46.46 | 46.57 | 44.65 | 45.03 | 218,747 | -0.69(-1.51%) |
Nov 23, 2020 | 47.22 | 47.55 | 45.13 | 45.72 | 122,753 | -1.08(-2.31%) |
Nov 20, 2020 | 45.54 | 47.27 | 45.02 | 46.80 | 175,400 | +1.40(+3.08%) |
Nov 19, 2020 | 45.95 | 46.76 | 44.90 | 45.40 | 121,631 | -0.47(-1.02%) |
Nov 18, 2020 | 46.50 | 46.90 | 45.37 | 45.87 | 103,589 | -0.48(-1.04%) |
Nov 17, 2020 | 45.52 | 46.97 | 44.38 | 46.35 | 185,817 | +1.18(+2.61%) |
Nov 16, 2020 | 46.00 | 46.60 | 45.01 | 45.17 | 250,328 | -0.32(-0.70%) |
Nov 13, 2020 | 47.65 | 47.81 | 45.23 | 45.49 | 359,300 | -1.51(-3.21%) |
Nov 12, 2020 | 52.00 | 52.00 | 46.78 | 47.00 | 442,459 | -4.57(-8.86%) |
Nov 11, 2020 | 53.24 | 54.00 | 50.95 | 51.57 | 254,773 | +2.04(+4.12%) |
Nov 10, 2020 | 55.00 | 55.00 | 47.98 | 49.53 | 527,995 | -5.34(-9.73%) |
Nov 09, 2020 | 54.39 | 56.28 | 52.79 | 54.87 | 323,274 | +2.83(+5.44%) |
Nov 06, 2020 | 51.12 | 52.06 | 50.80 | 52.04 | 93,300 | +0.92(+1.80%) |
Nov 05, 2020 | 50.00 | 51.42 | 49.51 | 51.12 | 158,286 | +2.32(+4.75%) |
Nov 04, 2020 | 48.72 | 50.57 | 48.51 | 48.80 | 230,747 | +0.23(+0.47%) |
Nov 03, 2020 | 47.34 | 49.38 | 46.81 | 48.57 | 206,260 | +1.76(+3.76%) |
Nov 02, 2020 | 47.79 | 48.88 | 45.01 | 46.81 | 205,214 | -0.78(-1.64%) |
Oct 30, 2020 | 49.19 | 49.44 | 46.45 | 47.59 | 174,900 | -1.89(-3.82%) |
Oct 29, 2020 | 50.53 | 50.78 | 49.46 | 49.48 | 190,479 | -1.16(-2.29%) |
Oct 28, 2020 | 50.63 | 51.57 | 50.14 | 50.64 | 367,474 | -0.76(-1.48%) |
Oct 27, 2020 | 50.63 | 51.72 | 50.21 | 51.40 | 193,345 | +0.21(+0.41%) |
Oct 26, 2020 | 51.65 | 52.66 | 50.13 | 51.19 | 223,672 | -1.38(-2.63%) |
Oct 23, 2020 | 52.64 | 54.10 | 51.56 | 52.57 | 136,000 | +0.38(+0.73%) |
Oct 22, 2020 | 52.13 | 52.70 | 51.62 | 52.19 | 173,600 | +0.34(+0.66%) |
Oct 21, 2020 | 51.29 | 52.98 | 51.29 | 51.85 | 137,272 | +0.57(+1.11%) |
Oct 20, 2020 | 52.08 | 53.00 | 51.18 | 51.28 | 161,645 | -0.35(-0.68%) |
Oct 19, 2020 | 53.50 | 54.24 | 51.02 | 51.63 | 283,724 | -2.05(-3.82%) |
Oct 16, 2020 | 53.12 | 54.48 | 52.87 | 53.68 | 261,000 | +0.88(+1.67%) |
Oct 15, 2020 | 52.60 | 52.80 | 51.40 | 52.80 | 232,222 | -0.01(-0.02%) |
Oct 14, 2020 | 52.66 | 54.91 | 52.27 | 52.81 | 238,193 | +0.63(+1.21%) |
Oct 13, 2020 | 51.62 | 52.29 | 51.01 | 52.18 | 280,069 | +0.43(+0.83%) |
Oct 12, 2020 | 52.87 | 52.98 | 51.14 | 51.75 | 329,788 | -0.67(-1.28%) |
Oct 09, 2020 | 53.29 | 54.08 | 52.25 | 52.42 | 356,100 | -0.42(-0.79%) |
Oct 08, 2020 | 53.74 | 54.09 | 52.41 | 52.84 | 132,268 | -0.34(-0.64%) |
Oct 07, 2020 | 52.46 | 54.29 | 52.21 | 53.18 | 322,405 | +1.17(+2.25%) |
Oct 06, 2020 | 51.00 | 52.51 | 50.63 | 52.01 | 300,522 | +1.01(+1.98%) |
Oct 05, 2020 | 50.55 | 52.44 | 49.79 | 51.00 | 474,187 | +0.90(+1.80%) |
Oct 02, 2020 | 49.87 | 51.14 | 49.03 | 50.10 | 347,400 | -0.47(-0.93%) |
Oct 01, 2020 | 53.89 | 54.73 | 49.12 | 50.57 | 768,886 | -2.87(-5.37%) |
Sep 30, 2020 | 51.24 | 53.87 | 50.47 | 53.44 | 703,332 | +2.46(+4.83%) |
Sep 29, 2020 | 50.72 | 51.03 | 48.99 | 50.98 | 352,624 | +0.42(+0.83%) |
Sep 28, 2020 | 49.14 | 50.71 | 48.01 | 50.56 | 374,395 | +2.28(+4.72%) |
Sep 25, 2020 | 45.10 | 48.29 | 45.10 | 48.28 | 443,400 | +3.16(+7.00%) |
Sep 24, 2020 | 42.41 | 45.45 | 42.22 | 45.12 | 307,720 | +2.92(+6.92%) |
Sep 23, 2020 | 43.44 | 43.95 | 41.92 | 42.20 | 443,029 | -1.54(-3.52%) |
Sep 22, 2020 | 41.89 | 44.95 | 41.89 | 43.74 | 508,524 | +1.47(+3.48%) |
Sep 21, 2020 | 42.16 | 42.50 | 41.00 | 42.27 | 304,896 | +0.02(+0.05%) |
Sep 18, 2020 | 40.20 | 43.71 | 40.20 | 42.25 | 1,739,700 | +2.36(+5.92%) |
Sep 17, 2020 | 38.20 | 41.18 | 37.41 | 39.89 | 691,543 | -1.62(-3.90%) |
Sep 16, 2020 | 42.32 | 43.00 | 39.86 | 41.51 | 317,286 | +0.13(+0.31%) |
Sep 15, 2020 | 41.11 | 42.52 | 40.32 | 41.38 | 463,317 | +0.80(+1.97%) |
Sep 14, 2020 | 42.79 | 43.98 | 39.09 | 40.58 | 343,218 | -1.76(-4.16%) |
Sep 11, 2020 | 44.50 | 45.55 | 41.41 | 42.34 | 309,200 | -1.57(-3.58%) |
Sep 10, 2020 | 47.25 | 47.90 | 43.51 | 43.91 | 178,787 | -2.84(-6.07%) |
Sep 09, 2020 | 47.27 | 48.53 | 46.24 | 46.75 | 282,430 | +0.12(+0.26%) |
Sep 08, 2020 | 45.35 | 47.48 | 44.41 | 46.63 | 215,076 | +0.50(+1.08%) |
Sep 04, 2020 | 47.74 | 48.37 | 43.10 | 46.13 | 381,300 | -1.26(-2.66%) |
Sep 03, 2020 | 51.00 | 51.96 | 45.57 | 47.39 | 524,411 | -3.11(-6.16%) |
Sep 02, 2020 | 48.44 | 53.58 | 48.10 | 50.50 | 695,406 | +4.44(+9.64%) |
Sep 01, 2020 | 45.02 | 46.87 | 44.33 | 46.06 | 430,823 | +1.43(+3.20%) |
Aug 31, 2020 | 45.90 | 46.26 | 44.02 | 44.63 | 364,266 | -0.78(-1.72%) |
Aug 28, 2020 | 44.56 | 45.73 | 44.50 | 45.41 | 286,300 | +0.85(+1.91%) |
Aug 27, 2020 | 44.49 | 44.56 | 42.12 | 44.56 | 290,720 | +0.24(+0.54%) |
Aug 26, 2020 | 44.05 | 45.09 | 43.50 | 44.32 | 162,308 | -0.24(-0.54%) |
Aug 25, 2020 | 45.23 | 46.00 | 42.31 | 44.56 | 329,693 | -0.41(-0.91%) |
Aug 24, 2020 | 45.00 | 45.45 | 42.81 | 44.97 | 139,184 | +0.58(+1.31%) |
Aug 21, 2020 | 42.73 | 44.83 | 42.10 | 44.39 | 377,100 | +1.89(+4.45%) |
Aug 20, 2020 | 41.11 | 43.60 | 40.84 | 42.50 | 234,342 | +0.99(+2.38%) |
Aug 19, 2020 | 45.73 | 46.08 | 41.25 | 41.51 | 501,400 | -4.63(-10.03%) |
Aug 18, 2020 | 45.50 | 46.44 | 42.83 | 46.14 | 210,674 | +0.25(+0.54%) |
Aug 17, 2020 | 46.00 | 46.99 | 45.38 | 45.89 | 265,448 | -0.75(-1.61%) |
Aug 14, 2020 | 45.40 | 46.98 | 45.00 | 46.64 | 307,300 | +0.25(+0.54%) |
Aug 13, 2020 | 44.25 | 47.41 | 43.02 | 46.39 | 418,953 | +2.14(+4.84%) |
Aug 12, 2020 | 44.65 | 45.50 | 40.39 | 44.25 | 701,734 | -0.32(-0.72%) |
Aug 11, 2020 | 44.12 | 48.24 | 44.00 | 44.57 | 1,157,888 | +0.57(+1.30%) |
Aug 10, 2020 | 39.00 | 44.40 | 38.22 | 44.00 | 1,016,400 | +5.00(+12.82%) |
Aug 07, 2020 | 37.11 | 39.96 | 37.11 | 39.00 | 831,600 | -1.00(-2.50%) |