Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2021 | 40.59 | 40.59 | 40.59 | 0 | +0.00(+0.00%) | |
Mar 22, 2021 | 40.59 | 40.59 | 40.59 | 0 | +1.59(+4.06%) | |
Mar 19, 2021 | 39.17 | 39.17 | 39.00 | 39.00 | 16,300 | +1.20(+3.17%) |
Mar 18, 2021 | 38.35 | 38.57 | 37.80 | 37.80 | 12,250 | -0.21(-0.55%) |
Mar 17, 2021 | 37.55 | 38.01 | 37.25 | 38.01 | 11,103 | +0.57(+1.52%) |
Mar 16, 2021 | 37.62 | 37.70 | 37.37 | 37.44 | 62,902 | +0.93(+2.55%) |
Mar 15, 2021 | 37.14 | 37.14 | 36.51 | 36.51 | 54,637 | -0.99(-2.64%) |
Mar 12, 2021 | 36.90 | 37.50 | 36.52 | 37.50 | 379,500 | -0.34(-0.91%) |
Mar 11, 2021 | 37.63 | 37.84 | 36.30 | 37.84 | 338,184 | +0.09(+0.25%) |
Mar 10, 2021 | 38.02 | 38.02 | 36.30 | 37.75 | 343,649 | +0.00(+0.00%) |
Mar 09, 2021 | 37.85 | 38.30 | 35.00 | 37.75 | 433,427 | -1.10(-2.83%) |
Mar 08, 2021 | 39.42 | 40.75 | 37.15 | 38.85 | 382,328 | +1.85(+5.00%) |
Mar 05, 2021 | 36.94 | 39.95 | 35.00 | 37.00 | 300,100 | +1.88(+5.35%) |
Mar 04, 2021 | 36.34 | 37.03 | 33.21 | 35.12 | 129,904 | -0.02(-0.04%) |
Mar 03, 2021 | 36.25 | 36.70 | 33.57 | 35.13 | 96,877 | -0.16(-0.47%) |
Mar 02, 2021 | 35.75 | 35.75 | 34.80 | 35.30 | 1,518 | -0.05(-0.13%) |
Mar 01, 2021 | 33.45 | 35.90 | 33.45 | 35.35 | 36,741 | +1.60(+4.73%) |
Feb 26, 2021 | 33.75 | 34.65 | 33.75 | 33.75 | 1,400 | -2.00(-5.59%) |
Feb 25, 2021 | 36.95 | 36.95 | 34.55 | 35.75 | 1,021 | +2.00(+5.93%) |
Feb 24, 2021 | 33.75 | 33.75 | 33.75 | 33.75 | 284 | -0.25(-0.74%) |
Feb 23, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 510 | -2.20(-6.09%) |
Feb 22, 2021 | 36.13 | 36.49 | 36.01 | 36.20 | 3,999 | -0.05(-0.12%) |
Feb 19, 2021 | 36.49 | 36.52 | 36.25 | 36.25 | 4,400 | -0.18(-0.49%) |
Feb 18, 2021 | 36.33 | 36.43 | 36.24 | 36.43 | 6,762 | -0.07(-0.19%) |
Feb 17, 2021 | 36.41 | 36.50 | 36.24 | 36.50 | 9,952 | -0.55(-1.48%) |
Feb 16, 2021 | 37.05 | 37.28 | 36.90 | 37.05 | 12,691 | -0.20(-0.54%) |
Feb 12, 2021 | 37.15 | 37.35 | 37.15 | 37.25 | 7,800 | -0.15(-0.41%) |
Feb 11, 2021 | 37.41 | 37.50 | 37.28 | 37.40 | 7,832 | +0.23(+0.61%) |
Feb 10, 2021 | 37.40 | 37.43 | 37.15 | 37.17 | 5,999 | +0.10(+0.28%) |
Feb 09, 2021 | 37.29 | 37.29 | 36.96 | 37.07 | 12,596 | -1.09(-2.86%) |
Feb 08, 2021 | 37.59 | 38.16 | 37.50 | 38.16 | 6,137 | +1.68(+4.61%) |
Feb 05, 2021 | 36.47 | 36.61 | 36.43 | 36.48 | 6,700 | -0.35(-0.94%) |
Feb 04, 2021 | 36.86 | 36.93 | 36.82 | 36.83 | 6,493 | +0.18(+0.48%) |
Feb 03, 2021 | 36.31 | 36.94 | 36.31 | 36.65 | 41,816 | +1.10(+3.09%) |
Feb 02, 2021 | 35.23 | 35.57 | 34.96 | 35.55 | 10,282 | +0.50(+1.44%) |
Feb 01, 2021 | 34.65 | 35.15 | 34.65 | 35.05 | 38,792 | +0.14(+0.39%) |
Jan 29, 2021 | 34.67 | 34.91 | 34.55 | 34.91 | 8,000 | +0.01(+0.03%) |
Jan 28, 2021 | 34.95 | 35.03 | 34.79 | 34.90 | 81,507 | +0.08(+0.23%) |
Jan 27, 2021 | 34.66 | 34.95 | 34.33 | 34.82 | 15,328 | -0.96(-2.68%) |
Jan 26, 2021 | 36.01 | 36.01 | 35.65 | 35.78 | 8,533 | -0.26(-0.72%) |
Jan 25, 2021 | 36.12 | 36.28 | 35.65 | 36.04 | 7,730 | -0.92(-2.49%) |
Jan 22, 2021 | 36.85 | 36.97 | 36.84 | 36.96 | 3,600 | -0.14(-0.38%) |
Jan 21, 2021 | 36.79 | 37.10 | 36.79 | 37.10 | 6,068 | +0.49(+1.34%) |
Jan 20, 2021 | 36.73 | 36.73 | 36.38 | 36.61 | 5,251 | -0.07(-0.19%) |
Jan 19, 2021 | 36.38 | 36.69 | 36.28 | 36.68 | 5,765 | +0.38(+1.06%) |
Jan 15, 2021 | 36.24 | 36.43 | 36.24 | 36.30 | 12,700 | -1.20(-3.19%) |
Jan 14, 2021 | 37.37 | 37.68 | 37.37 | 37.49 | 13,448 | +0.53(+1.43%) |
Jan 13, 2021 | 36.98 | 37.05 | 36.90 | 36.96 | 8,260 | +0.19(+0.52%) |
Jan 12, 2021 | 36.24 | 36.79 | 36.24 | 36.77 | 6,766 | +1.43(+4.05%) |
Jan 11, 2021 | 35.04 | 35.52 | 35.03 | 35.34 | 12,731 | -0.17(-0.49%) |
Jan 08, 2021 | 35.82 | 35.91 | 35.41 | 35.52 | 6,300 | -0.41(-1.16%) |
Jan 07, 2021 | 36.07 | 36.08 | 35.85 | 35.93 | 6,873 | -1.09(-2.94%) |
Jan 06, 2021 | 37.00 | 37.14 | 36.84 | 37.02 | 4,392 | +0.16(+0.43%) |
Jan 05, 2021 | 36.45 | 36.86 | 36.33 | 36.86 | 10,383 | +0.33(+0.90%) |
Jan 04, 2021 | 36.73 | 36.76 | 36.36 | 36.53 | 23,153 | +0.79(+2.21%) |
Dec 31, 2020 | 35.74 | 35.74 | 35.74 | 4,051 | -0.36(-1.00%) | |
Dec 30, 2020 | 36.06 | 36.12 | 35.94 | 36.10 | 4,051 | -0.30(-0.84%) |
Dec 29, 2020 | 36.27 | 36.50 | 36.27 | 36.41 | 4,444 | +0.62(+1.72%) |
Dec 28, 2020 | 35.88 | 35.89 | 35.72 | 35.79 | 10,676 | +0.04(+0.11%) |
Dec 24, 2020 | 35.70 | 35.79 | 35.66 | 35.75 | 3,500 | +0.07(+0.20%) |
Dec 23, 2020 | 35.58 | 35.70 | 35.58 | 35.68 | 4,541 | +0.21(+0.59%) |
Dec 22, 2020 | 35.55 | 35.55 | 35.30 | 35.47 | 4,983 | -0.38(-1.06%) |
Dec 21, 2020 | 35.14 | 35.94 | 35.02 | 35.85 | 10,026 | -0.43(-1.19%) |
Dec 18, 2020 | 35.97 | 36.28 | 35.92 | 36.28 | 16,800 | +0.70(+1.98%) |
Dec 17, 2020 | 35.38 | 35.68 | 35.28 | 35.58 | 6,034 | +1.08(+3.12%) |
Dec 16, 2020 | 34.34 | 34.70 | 34.34 | 34.50 | 5,262 | -0.20(-0.58%) |
Dec 15, 2020 | 34.05 | 34.81 | 33.96 | 34.70 | 8,685 | +1.40(+4.20%) |
Dec 14, 2020 | 33.43 | 33.53 | 33.30 | 33.30 | 6,596 | -0.27(-0.79%) |
Dec 11, 2020 | 33.65 | 33.65 | 33.39 | 33.56 | 9,200 | -0.82(-2.37%) |
Dec 10, 2020 | 34.31 | 34.44 | 34.16 | 34.38 | 6,264 | -0.04(-0.12%) |
Dec 09, 2020 | 34.48 | 34.52 | 34.34 | 34.42 | 23,425 | -0.25(-0.74%) |
Dec 08, 2020 | 34.52 | 34.70 | 34.52 | 34.67 | 15,769 | +0.06(+0.19%) |
Dec 07, 2020 | 34.72 | 34.75 | 34.58 | 34.61 | 25,895 | -0.67(-1.90%) |
Dec 04, 2020 | 35.09 | 35.28 | 35.08 | 35.28 | 6,900 | +0.85(+2.48%) |
Dec 03, 2020 | 34.32 | 34.46 | 34.20 | 34.43 | 3,637 | -0.16(-0.46%) |
Dec 02, 2020 | 34.58 | 34.64 | 34.42 | 34.59 | 6,278 | -0.35(-1.02%) |
Dec 01, 2020 | 35.16 | 35.25 | 34.79 | 34.94 | 64,074 | +0.52(+1.51%) |
Nov 30, 2020 | 34.67 | 34.75 | 34.33 | 34.42 | 20,859 | +0.03(+0.09%) |
Nov 27, 2020 | 34.53 | 34.53 | 34.37 | 34.39 | 3,000 | -0.37(-1.05%) |
Nov 25, 2020 | 34.59 | 34.84 | 34.59 | 34.76 | 5,800 | +0.35(+1.00%) |
Nov 24, 2020 | 34.56 | 34.64 | 34.38 | 34.41 | 13,190 | +0.37(+1.09%) |
Nov 23, 2020 | 34.25 | 34.25 | 33.90 | 34.04 | 7,825 | -0.26(-0.76%) |
Nov 20, 2020 | 34.31 | 34.40 | 34.28 | 34.30 | 2,900 | +0.14(+0.42%) |
Nov 19, 2020 | 33.86 | 34.16 | 33.79 | 34.16 | 60,896 | +0.53(+1.57%) |
Nov 18, 2020 | 33.92 | 33.92 | 33.63 | 33.63 | 9,131 | -0.43(-1.26%) |
Nov 17, 2020 | 33.99 | 34.10 | 33.88 | 34.06 | 4,040 | -0.51(-1.47%) |
Nov 16, 2020 | 34.51 | 34.57 | 34.29 | 34.57 | 4,350 | +0.22(+0.65%) |
Nov 13, 2020 | 34.22 | 34.35 | 34.21 | 34.35 | 3,900 | +0.42(+1.23%) |
Nov 12, 2020 | 34.64 | 34.64 | 33.93 | 33.93 | 3,643 | -0.31(-0.91%) |
Nov 11, 2020 | 34.14 | 34.36 | 34.14 | 34.24 | 3,808 | +0.60(+1.78%) |
Nov 10, 2020 | 33.66 | 33.67 | 33.50 | 33.64 | 5,179 | -0.32(-0.94%) |
Nov 09, 2020 | 34.81 | 34.81 | 33.85 | 33.96 | 8,013 | +0.21(+0.62%) |
Nov 06, 2020 | 33.75 | 33.75 | 33.62 | 33.75 | 3,700 | -0.23(-0.68%) |
Nov 05, 2020 | 34.10 | 34.10 | 33.76 | 33.98 | 9,797 | -1.43(-4.04%) |
Nov 04, 2020 | 35.59 | 35.82 | 35.28 | 35.41 | 9,280 | -0.28(-0.78%) |
Nov 03, 2020 | 35.28 | 35.69 | 35.11 | 35.69 | 10,604 | +1.47(+4.30%) |
Nov 02, 2020 | 34.23 | 34.40 | 34.13 | 34.22 | 8,142 | +1.04(+3.13%) |
Oct 30, 2020 | 33.44 | 33.56 | 33.12 | 33.18 | 5,600 | +0.26(+0.80%) |
Oct 29, 2020 | 32.90 | 33.11 | 32.59 | 32.92 | 6,373 | -0.27(-0.81%) |
Oct 28, 2020 | 33.43 | 33.43 | 33.12 | 33.19 | 4,309 | -1.34(-3.88%) |
Oct 27, 2020 | 35.09 | 35.09 | 34.53 | 34.53 | 6,448 | -0.35(-1.02%) |
Oct 26, 2020 | 35.01 | 35.14 | 34.84 | 34.88 | 4,269 | -0.82(-2.30%) |
Oct 23, 2020 | 35.85 | 35.85 | 35.39 | 35.70 | 27,800 | -0.50(-1.38%) |
Oct 22, 2020 | 36.34 | 36.34 | 35.84 | 36.20 | 25,503 | -0.22(-0.60%) |
Oct 21, 2020 | 36.26 | 36.59 | 35.97 | 36.42 | 82,312 | +0.23(+0.64%) |
Oct 20, 2020 | 36.27 | 36.42 | 36.16 | 36.19 | 6,559 | +0.74(+2.09%) |
Oct 19, 2020 | 35.89 | 35.89 | 35.45 | 35.45 | 6,442 | -0.91(-2.50%) |
Oct 16, 2020 | 36.26 | 36.48 | 36.19 | 36.36 | 3,600 | +0.86(+2.42%) |
Oct 15, 2020 | 34.89 | 35.50 | 34.89 | 35.50 | 4,265 | -0.40(-1.10%) |
Oct 14, 2020 | 35.93 | 36.04 | 35.86 | 35.90 | 5,856 | +0.12(+0.32%) |
Oct 13, 2020 | 35.91 | 35.91 | 35.65 | 35.78 | 3,510 | -1.42(-3.82%) |
Oct 12, 2020 | 37.09 | 37.20 | 37.09 | 37.20 | 1,341 | +0.70(+1.92%) |
Oct 09, 2020 | 36.19 | 36.50 | 36.19 | 36.50 | 2,300 | +0.56(+1.56%) |
Oct 08, 2020 | 35.61 | 35.95 | 35.32 | 35.94 | 7,191 | +0.65(+1.84%) |
Oct 07, 2020 | 35.28 | 35.44 | 35.16 | 35.29 | 5,294 | +0.31(+0.89%) |
Oct 06, 2020 | 35.57 | 35.64 | 34.98 | 34.98 | 9,371 | -0.30(-0.85%) |
Oct 05, 2020 | 35.12 | 35.31 | 35.11 | 35.28 | 7,811 | +0.26(+0.75%) |
Oct 02, 2020 | 34.72 | 35.02 | 34.68 | 35.02 | 8,300 | -0.20(-0.57%) |