Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.70 | 50.52 | 49.00 | 49.03 | 489,400 | -1.56(-3.08%) |
Apr 29, 2021 | 51.41 | 51.91 | 49.00 | 50.59 | 472,286 | -0.46(-0.90%) |
Apr 28, 2021 | 51.15 | 51.69 | 49.69 | 51.05 | 1,856,637 | -0.14(-0.27%) |
Apr 27, 2021 | 53.02 | 53.05 | 51.10 | 51.19 | 561,080 | -1.31(-2.50%) |
Apr 26, 2021 | 53.49 | 53.51 | 52.01 | 52.50 | 918,123 | -0.07(-0.13%) |
Apr 23, 2021 | 51.85 | 53.45 | 51.40 | 52.57 | 578,700 | +2.49(+4.97%) |
Apr 22, 2021 | 48.65 | 50.93 | 48.41 | 50.08 | 422,172 | +1.73(+3.58%) |
Apr 21, 2021 | 47.61 | 48.50 | 46.15 | 48.35 | 713,982 | +0.59(+1.24%) |
Apr 20, 2021 | 48.52 | 49.45 | 47.25 | 47.76 | 448,689 | -0.84(-1.73%) |
Apr 19, 2021 | 50.08 | 50.59 | 47.55 | 48.60 | 636,323 | -2.61(-5.10%) |
Apr 16, 2021 | 52.34 | 52.41 | 50.36 | 51.21 | 494,300 | -1.32(-2.51%) |
Apr 15, 2021 | 52.28 | 52.92 | 51.43 | 52.53 | 451,424 | +0.57(+1.10%) |
Apr 14, 2021 | 52.52 | 54.05 | 51.61 | 51.96 | 969,385 | -0.05(-0.10%) |
Apr 13, 2021 | 51.50 | 52.38 | 50.09 | 52.01 | 829,061 | +0.79(+1.54%) |
Apr 12, 2021 | 48.63 | 51.48 | 47.88 | 51.22 | 1,140,175 | +1.79(+3.62%) |
Apr 09, 2021 | 48.98 | 49.49 | 47.27 | 49.43 | 792,900 | -0.10(-0.20%) |
Apr 08, 2021 | 47.98 | 49.74 | 46.68 | 49.53 | 905,097 | +1.93(+4.05%) |
Apr 07, 2021 | 46.88 | 48.21 | 46.15 | 47.60 | 1,013,955 | +0.72(+1.54%) |
Apr 06, 2021 | 44.74 | 47.20 | 44.44 | 46.88 | 1,030,466 | +2.46(+5.54%) |
Apr 05, 2021 | 46.15 | 46.45 | 44.07 | 44.42 | 747,133 | -0.38(-0.85%) |
Apr 01, 2021 | 45.96 | 46.37 | 44.52 | 44.80 | 812,200 | +0.43(+0.97%) |
Mar 31, 2021 | 43.84 | 45.30 | 43.84 | 44.37 | 957,068 | +0.89(+2.05%) |
Mar 30, 2021 | 43.28 | 43.96 | 41.89 | 43.48 | 1,161,095 | +0.10(+0.23%) |
Mar 29, 2021 | 45.18 | 45.60 | 43.16 | 43.38 | 795,738 | -1.91(-4.22%) |
Mar 26, 2021 | 45.71 | 46.74 | 43.87 | 45.29 | 695,600 | +0.03(+0.07%) |
Mar 25, 2021 | 46.38 | 47.20 | 44.85 | 45.26 | 1,286,416 | -2.37(-4.98%) |
Mar 24, 2021 | 50.53 | 50.80 | 47.48 | 47.63 | 553,249 | -2.90(-5.74%) |
Mar 23, 2021 | 51.00 | 51.83 | 49.97 | 50.53 | 744,246 | -0.26(-0.51%) |
Mar 22, 2021 | 50.79 | 52.49 | 50.47 | 50.79 | 945,158 | +0.13(+0.26%) |
Mar 19, 2021 | 48.04 | 50.82 | 48.04 | 50.66 | 983,400 | +2.16(+4.45%) |
Mar 18, 2021 | 47.31 | 49.47 | 46.97 | 48.50 | 1,343,872 | +0.95(+2.00%) |
Mar 17, 2021 | 48.30 | 48.75 | 47.08 | 47.55 | 1,406,299 | -2.21(-4.44%) |
Mar 16, 2021 | 51.99 | 51.99 | 48.73 | 49.76 | 806,760 | -1.32(-2.58%) |
Mar 15, 2021 | 50.63 | 51.89 | 49.63 | 51.08 | 1,243,295 | +1.17(+2.34%) |
Mar 12, 2021 | 48.04 | 49.97 | 46.66 | 49.91 | 978,000 | +0.89(+1.82%) |
Mar 11, 2021 | 47.53 | 49.25 | 46.50 | 49.02 | 1,526,146 | +3.14(+6.84%) |
Mar 10, 2021 | 48.04 | 48.81 | 45.32 | 45.88 | 1,334,095 | -1.30(-2.76%) |
Mar 09, 2021 | 46.82 | 47.85 | 45.47 | 47.18 | 1,981,287 | +2.28(+5.08%) |
Mar 08, 2021 | 47.41 | 48.75 | 44.70 | 44.90 | 1,171,174 | -2.50(-5.27%) |
Mar 05, 2021 | 47.55 | 48.15 | 43.85 | 47.40 | 1,823,700 | +0.19(+0.40%) |
Mar 04, 2021 | 49.62 | 49.89 | 45.19 | 47.21 | 2,067,893 | -2.45(-4.93%) |
Mar 03, 2021 | 53.31 | 53.93 | 49.03 | 49.66 | 1,670,189 | -3.85(-7.19%) |
Mar 02, 2021 | 55.66 | 55.80 | 53.40 | 53.51 | 730,392 | -2.36(-4.22%) |
Mar 01, 2021 | 54.50 | 56.31 | 54.00 | 55.87 | 839,803 | +2.38(+4.45%) |
Feb 26, 2021 | 54.72 | 55.19 | 51.39 | 53.49 | 1,400,800 | -1.09(-2.00%) |
Feb 25, 2021 | 58.52 | 59.40 | 54.09 | 54.58 | 1,637,824 | -4.24(-7.21%) |
Feb 24, 2021 | 59.51 | 59.89 | 57.74 | 58.82 | 1,129,462 | -0.96(-1.61%) |
Feb 23, 2021 | 59.30 | 60.51 | 56.12 | 59.78 | 2,070,449 | -1.58(-2.57%) |
Feb 22, 2021 | 64.83 | 65.92 | 60.98 | 61.36 | 3,196,753 | -5.48(-8.20%) |
Feb 19, 2021 | 66.54 | 68.57 | 66.11 | 66.84 | 3,118,700 | +0.44(+0.66%) |
Feb 18, 2021 | 64.33 | 67.79 | 62.82 | 66.40 | 1,658,324 | +0.03(+0.05%) |
Feb 17, 2021 | 67.69 | 67.69 | 64.61 | 66.37 | 2,289,272 | -2.86(-4.13%) |
Feb 16, 2021 | 67.69 | 70.00 | 67.13 | 69.23 | 1,213,202 | +3.43(+5.21%) |
Feb 12, 2021 | 65.61 | 70.82 | 65.61 | 65.80 | 1,794,400 | -0.13(-0.20%) |
Feb 11, 2021 | 64.58 | 71.78 | 63.56 | 65.93 | 3,376,240 | -0.03(-0.05%) |
Feb 10, 2021 | 67.27 | 67.63 | 64.71 | 65.96 | 1,055,643 | -0.03(-0.05%) |
Feb 09, 2021 | 67.12 | 67.37 | 65.15 | 65.99 | 559,445 | -0.01(-0.02%) |
Feb 08, 2021 | 67.87 | 69.20 | 65.89 | 66.00 | 754,708 | -1.22(-1.81%) |
Feb 05, 2021 | 64.00 | 67.23 | 63.01 | 67.22 | 843,700 | +3.76(+5.92%) |
Feb 04, 2021 | 63.46 | 63.96 | 62.69 | 63.46 | 456,631 | +0.16(+0.25%) |
Feb 03, 2021 | 63.90 | 64.69 | 62.85 | 63.30 | 353,477 | -0.59(-0.92%) |
Feb 02, 2021 | 63.60 | 65.18 | 62.89 | 63.89 | 492,972 | +1.28(+2.04%) |
Feb 01, 2021 | 63.09 | 63.68 | 60.90 | 62.61 | 676,187 | +0.14(+0.22%) |
Jan 29, 2021 | 64.80 | 65.24 | 61.54 | 62.47 | 876,500 | -2.16(-3.34%) |
Jan 28, 2021 | 69.10 | 69.90 | 64.63 | 64.63 | 923,974 | -5.30(-7.58%) |
Jan 27, 2021 | 67.00 | 70.01 | 66.32 | 69.93 | 1,823,381 | +0.12(+0.17%) |
Jan 26, 2021 | 68.17 | 70.44 | 67.45 | 69.81 | 1,417,078 | +2.45(+3.64%) |
Jan 25, 2021 | 65.76 | 69.59 | 65.66 | 67.36 | 2,106,638 | +2.62(+4.05%) |
Jan 22, 2021 | 63.64 | 65.22 | 63.00 | 64.74 | 1,129,700 | +1.20(+1.89%) |
Jan 21, 2021 | 61.50 | 63.85 | 60.52 | 63.54 | 813,976 | +2.12(+3.45%) |
Jan 20, 2021 | 61.27 | 61.47 | 59.83 | 61.42 | 1,213,860 | +0.99(+1.64%) |
Jan 19, 2021 | 60.80 | 60.85 | 58.90 | 60.43 | 896,732 | +0.78(+1.31%) |
Jan 15, 2021 | 62.15 | 62.48 | 59.61 | 59.65 | 989,500 | -2.35(-3.79%) |
Jan 14, 2021 | 64.04 | 64.86 | 61.85 | 62.00 | 685,414 | -1.87(-2.93%) |
Jan 13, 2021 | 62.52 | 64.01 | 62.18 | 63.87 | 716,110 | +0.89(+1.41%) |
Jan 12, 2021 | 62.80 | 63.00 | 61.07 | 62.98 | 582,145 | +1.05(+1.70%) |
Jan 11, 2021 | 62.00 | 63.28 | 60.50 | 61.93 | 709,934 | -0.66(-1.05%) |
Jan 08, 2021 | 62.22 | 63.55 | 61.28 | 62.59 | 853,200 | +0.52(+0.84%) |
Jan 07, 2021 | 60.00 | 62.15 | 59.86 | 62.07 | 1,480,753 | +2.53(+4.25%) |
Jan 06, 2021 | 60.75 | 60.80 | 59.22 | 59.54 | 1,361,808 | -1.94(-3.16%) |
Jan 05, 2021 | 60.80 | 61.65 | 60.01 | 61.48 | 980,899 | +1.11(+1.84%) |
Jan 04, 2021 | 62.35 | 62.70 | 59.73 | 60.37 | 1,416,005 | -2.46(-3.92%) |
Dec 31, 2020 | 62.83 | 62.83 | 62.83 | 582,523 | -1.91(-2.95%) | |
Dec 30, 2020 | 64.22 | 65.20 | 64.05 | 64.74 | 582,523 | +0.07(+0.11%) |
Dec 29, 2020 | 64.27 | 65.82 | 62.58 | 64.67 | 1,132,252 | +1.08(+1.70%) |
Dec 28, 2020 | 69.46 | 69.85 | 63.02 | 63.59 | 2,025,803 | -5.23(-7.60%) |
Dec 24, 2020 | 67.85 | 72.28 | 66.63 | 68.82 | 2,314,700 | +1.02(+1.50%) |
Dec 23, 2020 | 67.48 | 68.94 | 66.10 | 67.80 | 1,587,065 | +0.28(+0.41%) |
Dec 22, 2020 | 68.63 | 68.94 | 65.61 | 67.52 | 1,873,855 | -0.56(-0.82%) |
Dec 21, 2020 | 67.50 | 69.03 | 66.26 | 68.08 | 887,337 | -0.82(-1.19%) |
Dec 18, 2020 | 67.03 | 68.99 | 66.01 | 68.90 | 2,004,100 | +1.67(+2.48%) |
Dec 17, 2020 | 63.66 | 67.76 | 62.52 | 67.23 | 1,855,188 | +4.03(+6.38%) |
Dec 16, 2020 | 65.71 | 66.24 | 62.43 | 63.20 | 1,634,590 | -2.24(-3.42%) |
Dec 15, 2020 | 68.33 | 68.66 | 64.39 | 65.44 | 1,998,433 | -2.63(-3.86%) |
Dec 14, 2020 | 69.12 | 69.76 | 66.85 | 68.07 | 977,907 | -0.27(-0.40%) |
Dec 11, 2020 | 68.14 | 68.70 | 66.01 | 68.34 | 1,120,200 | +0.16(+0.23%) |
Dec 10, 2020 | 65.71 | 68.99 | 65.68 | 68.18 | 878,360 | +0.64(+0.95%) |
Dec 09, 2020 | 69.59 | 70.30 | 65.69 | 67.54 | 1,593,402 | -1.03(-1.50%) |
Dec 08, 2020 | 70.38 | 71.27 | 67.60 | 68.57 | 1,627,192 | -1.20(-1.72%) |
Dec 07, 2020 | 68.89 | 73.61 | 67.88 | 69.77 | 2,655,763 | +1.65(+2.42%) |
Dec 04, 2020 | 67.71 | 68.50 | 66.81 | 68.12 | 1,259,900 | -0.10(-0.15%) |
Dec 03, 2020 | 67.00 | 69.83 | 66.50 | 68.22 | 1,047,312 | +2.52(+3.84%) |
Dec 02, 2020 | 65.82 | 68.30 | 65.07 | 65.70 | 1,126,921 | -3.56(-5.14%) |
Dec 01, 2020 | 70.50 | 71.35 | 67.14 | 69.26 | 1,817,036 | -1.10(-1.56%) |
Nov 30, 2020 | 70.22 | 72.36 | 67.40 | 70.36 | 3,510,302 | +0.99(+1.43%) |
Nov 27, 2020 | 69.00 | 70.99 | 65.51 | 69.37 | 3,161,400 | +2.68(+4.02%) |
Nov 25, 2020 | 59.71 | 67.83 | 59.42 | 66.69 | 4,750,200 | +6.96(+11.65%) |
Nov 24, 2020 | 61.50 | 63.87 | 59.64 | 59.73 | 2,305,047 | -0.75(-1.24%) |
Nov 23, 2020 | 60.00 | 60.88 | 57.14 | 60.48 | 2,571,652 | -0.75(-1.22%) |
Nov 20, 2020 | 61.85 | 62.30 | 60.26 | 61.23 | 961,200 | -0.89(-1.43%) |
Nov 19, 2020 | 63.30 | 63.90 | 61.86 | 62.12 | 554,061 | -1.15(-1.82%) |
Nov 18, 2020 | 62.16 | 64.40 | 61.65 | 63.27 | 861,442 | +1.29(+2.08%) |
Nov 17, 2020 | 63.01 | 64.74 | 61.75 | 61.98 | 716,320 | -1.42(-2.24%) |
Nov 16, 2020 | 62.04 | 63.42 | 61.47 | 63.40 | 541,252 | +0.93(+1.49%) |
Nov 13, 2020 | 60.57 | 63.24 | 60.25 | 62.47 | 865,700 | +2.48(+4.13%) |
Nov 12, 2020 | 61.01 | 63.40 | 59.14 | 59.99 | 1,091,410 | -1.06(-1.74%) |
Nov 11, 2020 | 60.97 | 62.56 | 60.20 | 61.05 | 969,205 | +1.45(+2.43%) |
Nov 10, 2020 | 60.50 | 61.87 | 57.18 | 59.60 | 1,941,119 | -0.55(-0.91%) |
Nov 09, 2020 | 64.50 | 65.80 | 60.01 | 60.15 | 1,599,335 | -4.27(-6.63%) |
Nov 06, 2020 | 65.20 | 67.14 | 63.38 | 64.42 | 1,928,300 | -0.55(-0.85%) |
Nov 05, 2020 | 68.50 | 68.50 | 64.04 | 64.97 | 4,561,626 | -6.89(-9.59%) |
Nov 04, 2020 | 74.71 | 74.71 | 70.17 | 71.86 | 1,061,616 | +0.05(+0.07%) |
Nov 03, 2020 | 71.00 | 73.22 | 69.48 | 71.81 | 566,218 | +1.32(+1.87%) |
Nov 02, 2020 | 73.64 | 74.00 | 68.72 | 70.49 | 673,023 | -1.94(-2.68%) |
Oct 30, 2020 | 75.69 | 75.69 | 69.53 | 72.43 | 733,700 | -3.87(-5.07%) |
Oct 29, 2020 | 75.93 | 80.31 | 74.38 | 76.30 | 679,133 | +1.86(+2.50%) |
Oct 28, 2020 | 78.77 | 79.38 | 74.00 | 74.44 | 968,665 | -7.12(-8.73%) |
Oct 27, 2020 | 85.90 | 88.36 | 80.18 | 81.56 | 1,123,499 | -3.51(-4.13%) |
Oct 26, 2020 | 82.90 | 95.20 | 82.01 | 85.07 | 2,716,725 | -0.18(-0.21%) |
Oct 23, 2020 | 81.21 | 85.50 | 79.37 | 85.25 | 718,600 | +4.37(+5.40%) |
Oct 22, 2020 | 78.65 | 81.84 | 75.61 | 80.88 | 618,520 | +3.48(+4.50%) |
Oct 21, 2020 | 81.53 | 86.19 | 77.30 | 77.40 | 621,746 | -4.37(-5.34%) |
Oct 20, 2020 | 79.66 | 83.88 | 79.21 | 81.77 | 757,472 | +3.63(+4.65%) |
Oct 19, 2020 | 80.00 | 86.99 | 77.31 | 78.14 | 1,635,916 | -2.04(-2.54%) |
Oct 16, 2020 | 75.17 | 81.29 | 74.44 | 80.18 | 1,002,500 | +5.17(+6.89%) |
Oct 15, 2020 | 73.14 | 75.13 | 71.82 | 75.01 | 405,417 | +1.21(+1.64%) |
Oct 14, 2020 | 74.33 | 76.90 | 73.58 | 73.80 | 780,841 | +0.18(+0.24%) |
Oct 13, 2020 | 76.00 | 76.00 | 73.48 | 73.62 | 632,877 | -3.11(-4.05%) |
Oct 12, 2020 | 76.94 | 77.38 | 74.50 | 76.73 | 855,389 | +2.73(+3.69%) |
Oct 09, 2020 | 73.74 | 76.85 | 72.25 | 74.00 | 1,147,800 | +0.63(+0.86%) |
Oct 08, 2020 | 75.00 | 75.00 | 69.20 | 73.37 | 928,514 | +0.37(+0.51%) |
Oct 07, 2020 | 74.89 | 76.03 | 72.35 | 73.00 | 723,869 | -1.62(-2.17%) |
Oct 06, 2020 | 78.64 | 78.99 | 74.11 | 74.62 | 502,767 | -3.39(-4.35%) |
Oct 05, 2020 | 78.70 | 79.99 | 76.10 | 78.01 | 393,915 | +2.26(+2.98%) |
Oct 02, 2020 | 75.00 | 78.69 | 74.00 | 75.75 | 902,500 | -3.26(-4.13%) |
Oct 01, 2020 | 86.01 | 86.49 | 77.28 | 79.01 | 2,861,417 | -5.64(-6.66%) |
Sep 30, 2020 | 85.83 | 88.86 | 81.70 | 84.65 | 1,446,411 | -0.82(-0.96%) |
Sep 29, 2020 | 85.20 | 90.80 | 82.10 | 85.47 | 1,979,606 | -0.88(-1.02%) |
Sep 28, 2020 | 77.48 | 87.11 | 76.05 | 86.35 | 2,188,640 | +10.62(+14.02%) |
Sep 25, 2020 | 74.00 | 77.17 | 72.98 | 75.73 | 873,700 | +3.27(+4.51%) |
Sep 24, 2020 | 73.65 | 81.21 | 72.35 | 72.46 | 1,248,234 | -3.04(-4.03%) |
Sep 23, 2020 | 77.70 | 83.50 | 71.66 | 75.50 | 2,602,805 | -2.21(-2.84%) |
Sep 22, 2020 | 69.25 | 79.39 | 64.00 | 77.71 | 4,113,116 | +10.71(+15.99%) |
Sep 21, 2020 | 63.00 | 68.25 | 62.59 | 67.00 | 1,046,591 | +2.22(+3.43%) |
Sep 18, 2020 | 63.42 | 66.40 | 62.50 | 64.78 | 967,100 | +0.32(+0.50%) |
Sep 17, 2020 | 60.75 | 68.50 | 60.00 | 64.46 | 3,067,371 | -0.33(-0.51%) |