Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.52 | 32.95 | 31.22 | 32.48 | 246,602 | +1.10(+3.49%) |
Mar 30, 2021 | 30.57 | 32.33 | 29.99 | 31.38 | 697,645 | +0.89(+2.93%) |
Mar 29, 2021 | 29.48 | 31.29 | 29.47 | 30.49 | 201,552 | +0.88(+2.99%) |
Mar 26, 2021 | 29.11 | 31.41 | 29.11 | 29.61 | 630,896 | +0.48(+1.64%) |
Mar 25, 2021 | 28.41 | 29.68 | 27.62 | 29.13 | 581,039 | +0.35(+1.22%) |
Mar 24, 2021 | 29.81 | 30.27 | 28.43 | 28.78 | 905,676 | -0.78(-2.65%) |
Mar 23, 2021 | 31.74 | 32.89 | 29.43 | 29.56 | 833,333 | -2.15(-6.77%) |
Mar 22, 2021 | 31.61 | 32.66 | 31.27 | 31.71 | 697,777 | +0.56(+1.80%) |
Mar 19, 2021 | 28.30 | 32.46 | 26.88 | 31.15 | 5,708,693 | +2.97(+10.56%) |
Mar 18, 2021 | 28.35 | 28.77 | 26.26 | 28.17 | 879,974 | -0.28(-0.97%) |
Mar 17, 2021 | 30.07 | 30.49 | 27.07 | 28.45 | 758,462 | -2.68(-8.62%) |
Mar 16, 2021 | 29.85 | 31.38 | 29.18 | 31.13 | 207,145 | +1.73(+5.88%) |
Mar 15, 2021 | 27.90 | 29.47 | 27.87 | 29.40 | 334,586 | +1.41(+5.02%) |
Mar 12, 2021 | 28.96 | 29.15 | 27.56 | 28.00 | 285,254 | -0.75(-2.62%) |
Mar 11, 2021 | 28.64 | 29.89 | 28.44 | 28.75 | 149,298 | +0.38(+1.33%) |
Mar 10, 2021 | 28.50 | 29.33 | 27.79 | 28.37 | 264,716 | -0.12(-0.42%) |
Mar 09, 2021 | 29.24 | 30.92 | 28.41 | 28.49 | 427,250 | -0.70(-2.39%) |
Mar 08, 2021 | 29.05 | 30.34 | 28.58 | 29.19 | 294,628 | +0.10(+0.35%) |
Mar 05, 2021 | 30.08 | 31.28 | 28.24 | 29.09 | 283,295 | -0.94(-3.12%) |
Mar 04, 2021 | 30.80 | 31.67 | 29.36 | 30.03 | 223,100 | -0.99(-3.20%) |
Mar 03, 2021 | 31.46 | 32.41 | 28.32 | 31.02 | 119,676 | -0.53(-1.69%) |
Mar 02, 2021 | 33.53 | 33.85 | 31.32 | 31.55 | 335,122 | -2.14(-6.35%) |
Mar 01, 2021 | 33.39 | 34.72 | 33.39 | 33.69 | 117,768 | +0.61(+1.83%) |
Feb 26, 2021 | 33.35 | 33.98 | 32.51 | 33.09 | 191,112 | +0.41(+1.27%) |
Feb 25, 2021 | 32.05 | 33.18 | 31.70 | 32.67 | 489,650 | +0.49(+1.51%) |
Feb 24, 2021 | 31.78 | 32.66 | 31.78 | 32.19 | 108,227 | +0.18(+0.57%) |
Feb 23, 2021 | 31.01 | 32.14 | 30.57 | 32.00 | 142,455 | +0.69(+2.20%) |
Feb 22, 2021 | 31.21 | 31.98 | 30.93 | 31.31 | 212,589 | -0.89(-2.77%) |
Feb 19, 2021 | 31.35 | 32.28 | 30.84 | 32.20 | 237,693 | +0.82(+2.61%) |
Feb 18, 2021 | 32.75 | 35.53 | 31.29 | 31.39 | 512,072 | -1.86(-5.58%) |
Feb 17, 2021 | 35.83 | 36.35 | 32.66 | 33.24 | 456,454 | -3.04(-8.38%) |
Feb 16, 2021 | 35.50 | 37.15 | 35.48 | 36.28 | 190,051 | +1.01(+2.87%) |
Feb 12, 2021 | 35.69 | 36.29 | 34.97 | 35.27 | 96,318 | +0.01(+0.03%) |
Feb 11, 2021 | 35.88 | 37.67 | 34.62 | 35.26 | 221,918 | -0.64(-1.79%) |
Feb 10, 2021 | 35.83 | 36.51 | 33.92 | 35.91 | 883,088 | +1.66(+4.86%) |
Feb 09, 2021 | 33.58 | 34.42 | 33.14 | 34.24 | 240,889 | +0.36(+1.06%) |
Feb 08, 2021 | 34.23 | 34.73 | 33.76 | 33.89 | 196,553 | -0.36(-1.05%) |
Feb 05, 2021 | 34.59 | 34.59 | 33.97 | 34.24 | 104,263 | -0.06(-0.16%) |
Feb 04, 2021 | 33.79 | 35.12 | 33.79 | 34.30 | 149,348 | +0.53(+1.58%) |
Feb 03, 2021 | 33.34 | 34.14 | 32.40 | 33.77 | 179,365 | +0.22(+0.66%) |
Feb 02, 2021 | 32.90 | 33.87 | 32.43 | 33.55 | 250,154 | +0.62(+1.90%) |
Feb 01, 2021 | 32.24 | 33.22 | 31.83 | 32.92 | 118,103 | +0.65(+2.02%) |
Jan 29, 2021 | 32.88 | 33.32 | 31.26 | 32.27 | 176,311 | -0.72(-2.17%) |
Jan 28, 2021 | 33.54 | 33.98 | 32.86 | 32.99 | 155,761 | -0.48(-1.43%) |
Jan 27, 2021 | 33.23 | 33.78 | 31.93 | 33.46 | 230,664 | -0.06(-0.19%) |
Jan 26, 2021 | 32.52 | 33.91 | 31.76 | 33.53 | 171,285 | +0.06(+0.19%) |
Jan 25, 2021 | 34.09 | 34.53 | 33.18 | 33.46 | 156,177 | -0.79(-2.31%) |
Jan 22, 2021 | 34.56 | 35.49 | 33.67 | 34.25 | 174,352 | -0.58(-1.66%) |
Jan 21, 2021 | 35.26 | 35.50 | 34.79 | 34.83 | 114,947 | -0.46(-1.30%) |
Jan 20, 2021 | 34.97 | 36.03 | 34.52 | 35.29 | 409,776 | +0.22(+0.63%) |
Jan 19, 2021 | 34.60 | 35.24 | 34.38 | 35.07 | 112,969 | +0.65(+1.90%) |
Jan 15, 2021 | 34.56 | 35.26 | 33.30 | 34.42 | 138,545 | -0.40(-1.13%) |
Jan 14, 2021 | 35.56 | 35.83 | 33.95 | 34.81 | 247,953 | -0.69(-1.94%) |
Jan 13, 2021 | 33.24 | 35.85 | 33.24 | 35.50 | 472,972 | +2.04(+6.10%) |
Jan 12, 2021 | 33.56 | 34.23 | 33.10 | 33.46 | 198,452 | -0.34(-1.01%) |
Jan 11, 2021 | 33.45 | 33.84 | 32.91 | 33.80 | 189,847 | +0.17(+0.52%) |
Jan 08, 2021 | 33.15 | 33.89 | 32.43 | 33.63 | 207,111 | +0.55(+1.67%) |
Jan 07, 2021 | 33.81 | 33.97 | 31.80 | 33.08 | 314,813 | -0.58(-1.72%) |
Jan 06, 2021 | 33.92 | 34.55 | 32.92 | 33.66 | 149,875 | -0.44(-1.29%) |
Jan 05, 2021 | 35.09 | 35.43 | 34.02 | 34.10 | 171,581 | -1.04(-2.95%) |
Jan 04, 2021 | 36.97 | 36.97 | 33.37 | 35.14 | 413,231 | -1.43(-3.92%) |
Dec 31, 2020 | 36.57 | 36.57 | 36.57 | 199,875 | +0.07(+0.20%) | |
Dec 30, 2020 | 35.18 | 36.82 | 35.05 | 36.50 | 199,875 | +1.30(+3.68%) |
Dec 29, 2020 | 35.30 | 35.37 | 34.46 | 35.20 | 211,441 | +0.19(+0.55%) |
Dec 28, 2020 | 33.96 | 35.27 | 32.92 | 35.01 | 259,412 | +1.12(+3.31%) |
Dec 24, 2020 | 33.47 | 34.29 | 33.47 | 33.89 | 44,622 | +0.08(+0.24%) |
Dec 23, 2020 | 33.81 | 34.81 | 33.38 | 33.80 | 205,819 | +0.51(+1.52%) |
Dec 22, 2020 | 32.25 | 33.68 | 31.62 | 33.30 | 407,808 | +1.32(+4.14%) |
Dec 21, 2020 | 31.29 | 32.24 | 30.09 | 31.98 | 653,931 | +0.45(+1.43%) |
Dec 18, 2020 | 30.78 | 32.85 | 29.35 | 31.52 | 3,821,385 | +1.10(+3.62%) |
Dec 17, 2020 | 29.83 | 30.95 | 29.08 | 30.42 | 458,469 | +0.82(+2.76%) |
Dec 16, 2020 | 29.60 | 29.93 | 28.23 | 29.60 | 322,902 | +0.20(+0.69%) |
Dec 15, 2020 | 30.90 | 31.41 | 28.57 | 29.40 | 303,634 | -1.26(-4.11%) |
Dec 14, 2020 | 30.20 | 31.63 | 29.91 | 30.66 | 531,395 | +0.80(+2.68%) |
Dec 11, 2020 | 29.53 | 31.07 | 28.92 | 29.86 | 351,643 | +0.15(+0.49%) |
Dec 10, 2020 | 28.79 | 30.30 | 28.22 | 29.71 | 230,888 | +0.80(+2.76%) |
Dec 09, 2020 | 27.53 | 29.62 | 26.81 | 28.92 | 477,076 | +1.36(+4.94%) |
Dec 08, 2020 | 27.75 | 28.72 | 27.17 | 27.56 | 621,568 | -0.03(-0.10%) |
Dec 07, 2020 | 27.26 | 29.90 | 27.26 | 27.58 | 505,295 | +0.33(+1.21%) |
Dec 04, 2020 | 26.66 | 27.41 | 26.34 | 27.25 | 649,195 | +0.77(+2.91%) |
Dec 03, 2020 | 25.49 | 26.86 | 25.22 | 26.48 | 212,670 | +1.09(+4.31%) |
Dec 02, 2020 | 25.10 | 26.14 | 24.26 | 25.39 | 169,410 | +0.17(+0.66%) |
Dec 01, 2020 | 24.84 | 26.90 | 24.82 | 25.22 | 275,943 | +0.30(+1.22%) |
Nov 30, 2020 | 24.14 | 25.19 | 23.94 | 24.92 | 330,718 | +0.75(+3.12%) |
Nov 27, 2020 | 24.50 | 24.93 | 23.76 | 24.17 | 82,605 | -0.10(-0.42%) |
Nov 25, 2020 | 23.72 | 24.43 | 23.34 | 24.27 | 74,333 | +0.55(+2.32%) |
Nov 24, 2020 | 23.70 | 24.70 | 23.34 | 23.71 | 157,060 | +0.26(+1.10%) |
Nov 23, 2020 | 23.49 | 24.35 | 23.15 | 23.46 | 560,279 | +0.10(+0.43%) |
Nov 20, 2020 | 23.87 | 24.73 | 23.29 | 23.36 | 330,311 | -0.59(-2.46%) |
Nov 19, 2020 | 25.08 | 25.50 | 23.81 | 23.94 | 299,852 | -1.13(-4.51%) |
Nov 18, 2020 | 25.33 | 26.48 | 24.94 | 25.07 | 187,064 | -0.28(-1.12%) |
Nov 17, 2020 | 26.29 | 26.74 | 25.00 | 25.36 | 276,868 | -1.18(-4.43%) |
Nov 16, 2020 | 27.44 | 28.47 | 26.20 | 26.54 | 372,265 | -0.41(-1.53%) |
Nov 13, 2020 | 27.00 | 27.48 | 26.43 | 26.95 | 189,806 | +0.29(+1.10%) |
Nov 12, 2020 | 26.49 | 27.47 | 25.74 | 26.66 | 274,327 | +0.26(+0.97%) |
Nov 11, 2020 | 25.94 | 27.56 | 25.55 | 26.40 | 191,662 | +0.21(+0.81%) |
Nov 10, 2020 | 25.70 | 26.77 | 25.21 | 26.19 | 218,747 | +0.18(+0.71%) |
Nov 09, 2020 | 25.94 | 26.43 | 24.48 | 26.00 | 384,382 | +0.57(+2.24%) |
Nov 06, 2020 | 25.84 | 26.43 | 25.30 | 25.43 | 174,787 | -0.40(-1.53%) |
Nov 05, 2020 | 26.06 | 27.18 | 25.30 | 25.83 | 272,730 | -0.01(-0.04%) |
Nov 04, 2020 | 24.64 | 26.66 | 24.64 | 25.84 | 280,287 | +0.96(+3.84%) |
Nov 03, 2020 | 24.21 | 25.46 | 23.98 | 24.88 | 187,170 | +0.95(+3.95%) |
Nov 02, 2020 | 23.86 | 24.96 | 22.87 | 23.94 | 212,585 | +0.31(+1.32%) |
Oct 30, 2020 | 23.26 | 23.94 | 22.49 | 23.62 | 333,141 | +0.56(+2.43%) |
Oct 29, 2020 | 23.29 | 23.98 | 22.92 | 23.06 | 193,787 | -0.28(-1.18%) |
Oct 28, 2020 | 23.49 | 23.75 | 22.92 | 23.34 | 153,253 | -0.48(-2.01%) |
Oct 27, 2020 | 23.98 | 24.52 | 23.57 | 23.82 | 235,993 | -0.10(-0.42%) |
Oct 26, 2020 | 24.21 | 24.38 | 23.80 | 23.92 | 90,641 | -0.48(-1.96%) |
Oct 23, 2020 | 24.75 | 24.95 | 23.97 | 24.39 | 406,060 | -0.41(-1.67%) |
Oct 22, 2020 | 24.37 | 25.07 | 24.22 | 24.81 | 190,403 | +0.35(+1.43%) |
Oct 21, 2020 | 24.83 | 24.83 | 23.75 | 24.46 | 61,304 | -0.24(-0.97%) |
Oct 20, 2020 | 24.58 | 25.17 | 24.58 | 24.70 | 159,024 | +0.09(+0.37%) |
Oct 19, 2020 | 24.00 | 24.90 | 22.97 | 24.61 | 199,132 | +0.49(+2.02%) |
Oct 16, 2020 | 23.62 | 24.24 | 23.30 | 24.12 | 151,932 | +0.42(+1.78%) |
Oct 15, 2020 | 23.11 | 24.11 | 23.11 | 23.70 | 99,277 | +0.42(+1.82%) |
Oct 14, 2020 | 23.09 | 23.83 | 23.07 | 23.27 | 124,278 | +0.14(+0.60%) |
Oct 13, 2020 | 23.87 | 23.92 | 22.76 | 23.14 | 239,954 | -0.95(-3.93%) |
Oct 12, 2020 | 24.90 | 24.90 | 23.77 | 24.08 | 425,464 | -0.79(-3.18%) |
Oct 09, 2020 | 24.40 | 25.33 | 24.36 | 24.87 | 151,714 | +0.52(+2.15%) |
Oct 08, 2020 | 23.40 | 24.39 | 23.25 | 24.35 | 197,690 | +0.88(+3.76%) |
Oct 07, 2020 | 23.62 | 24.00 | 23.03 | 23.47 | 191,958 | +0.16(+0.67%) |
Oct 06, 2020 | 23.53 | 23.62 | 22.81 | 23.31 | 387,000 | -0.19(-0.82%) |
Oct 05, 2020 | 23.34 | 24.20 | 22.87 | 23.50 | 250,444 | +0.16(+0.67%) |
Oct 02, 2020 | 23.16 | 23.85 | 22.86 | 23.35 | 909,635 | -0.37(-1.55%) |
Oct 01, 2020 | 24.16 | 24.47 | 23.25 | 23.71 | 203,974 | -0.73(-3.01%) |
Sep 30, 2020 | 23.37 | 24.58 | 22.67 | 24.45 | 127,932 | +0.96(+4.11%) |
Sep 29, 2020 | 24.17 | 25.67 | 23.13 | 23.49 | 332,836 | -0.85(-3.51%) |
Sep 28, 2020 | 23.02 | 25.65 | 22.91 | 24.34 | 311,790 | +1.37(+5.96%) |
Sep 25, 2020 | 22.92 | 23.19 | 22.56 | 22.97 | 159,877 | -0.15(-0.64%) |
Sep 24, 2020 | 23.51 | 23.69 | 22.73 | 23.12 | 456,053 | -0.66(-2.78%) |
Sep 23, 2020 | 23.92 | 24.51 | 22.78 | 23.78 | 415,594 | -0.83(-3.36%) |
Sep 22, 2020 | 22.66 | 25.98 | 21.66 | 24.61 | 2,443,825 | +2.17(+9.66%) |
Sep 21, 2020 | 22.51 | 23.34 | 21.80 | 22.44 | 554,123 | -0.53(-2.32%) |
Sep 18, 2020 | 22.97 | 23.87 | 22.51 | 22.97 | 957,522 | +0.23(+1.01%) |
Sep 17, 2020 | 20.88 | 24.95 | 20.88 | 22.74 | 1,402,661 | -0.23(-1.00%) |