Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.02 | 24.43 | 23.25 | 23.76 | 726,233 | -0.46(-1.90%) |
Sep 29, 2021 | 24.78 | 25.83 | 23.97 | 24.22 | 863,830 | -0.54(-2.18%) |
Sep 28, 2021 | 24.49 | 25.25 | 24.01 | 24.76 | 1,580,865 | +0.75(+3.12%) |
Sep 27, 2021 | 23.89 | 24.38 | 23.59 | 24.01 | 705,011 | +0.11(+0.46%) |
Sep 24, 2021 | 24.15 | 24.34 | 23.52 | 23.90 | 409,407 | -0.49(-2.01%) |
Sep 23, 2021 | 24.12 | 24.65 | 23.63 | 24.39 | 659,879 | +0.29(+1.20%) |
Sep 22, 2021 | 23.64 | 24.41 | 23.27 | 24.10 | 1,053,037 | +0.51(+2.16%) |
Sep 21, 2021 | 24.15 | 24.83 | 23.58 | 23.59 | 1,118,117 | -0.64(-2.64%) |
Sep 20, 2021 | 24.38 | 25.21 | 23.90 | 24.23 | 1,095,853 | -0.99(-3.93%) |
Sep 17, 2021 | 25.89 | 26.09 | 25.22 | 25.22 | 1,644,311 | -0.40(-1.56%) |
Sep 16, 2021 | 24.93 | 25.63 | 24.76 | 25.62 | 782,316 | +0.30(+1.18%) |
Sep 15, 2021 | 24.86 | 25.78 | 24.56 | 25.32 | 1,083,535 | +0.16(+0.64%) |
Sep 14, 2021 | 25.27 | 25.83 | 24.25 | 25.16 | 1,117,179 | -0.50(-1.95%) |
Sep 13, 2021 | 25.36 | 26.12 | 24.68 | 25.66 | 735,231 | +0.43(+1.70%) |
Sep 10, 2021 | 26.65 | 26.68 | 25.22 | 25.23 | 1,165,443 | -1.25(-4.72%) |
Sep 09, 2021 | 25.92 | 27.10 | 25.65 | 26.48 | 626,139 | +0.68(+2.64%) |
Sep 08, 2021 | 27.02 | 27.02 | 25.66 | 25.80 | 1,361,124 | -1.12(-4.16%) |
Sep 07, 2021 | 27.44 | 27.68 | 26.68 | 26.92 | 775,933 | -0.19(-0.70%) |
Sep 03, 2021 | 27.55 | 27.60 | 26.80 | 27.11 | 818,222 | -0.58(-2.09%) |
Sep 02, 2021 | 29.28 | 29.28 | 27.56 | 27.69 | 993,702 | -1.59(-5.43%) |
Sep 01, 2021 | 29.03 | 30.06 | 29.00 | 29.28 | 789,472 | +0.10(+0.34%) |
Aug 31, 2021 | 29.14 | 29.26 | 28.47 | 29.18 | 756,535 | +0.07(+0.24%) |
Aug 30, 2021 | 28.80 | 29.52 | 27.85 | 29.11 | 917,630 | +0.61(+2.14%) |
Aug 27, 2021 | 28.56 | 28.80 | 27.80 | 28.50 | 632,344 | +0.01(+0.04%) |
Aug 26, 2021 | 28.39 | 28.77 | 27.89 | 28.49 | 462,248 | -0.02(-0.07%) |
Aug 25, 2021 | 28.40 | 28.80 | 27.70 | 28.51 | 622,134 | +0.26(+0.92%) |
Aug 24, 2021 | 28.05 | 28.66 | 27.74 | 28.25 | 772,736 | +0.33(+1.18%) |
Aug 23, 2021 | 26.77 | 28.17 | 26.71 | 27.92 | 648,160 | +1.39(+5.24%) |
Aug 20, 2021 | 25.78 | 26.73 | 25.70 | 26.53 | 643,673 | +0.74(+2.87%) |
Aug 19, 2021 | 25.99 | 26.51 | 25.62 | 25.79 | 776,497 | -0.50(-1.90%) |
Aug 18, 2021 | 27.60 | 27.66 | 26.25 | 26.29 | 1,026,678 | -1.20(-4.37%) |
Aug 17, 2021 | 26.82 | 28.32 | 26.54 | 27.49 | 720,813 | +0.27(+0.99%) |
Aug 16, 2021 | 27.95 | 28.04 | 26.00 | 27.22 | 1,027,013 | -0.63(-2.26%) |
Aug 13, 2021 | 29.00 | 29.10 | 27.83 | 27.85 | 1,380,148 | -1.72(-5.82%) |
Aug 12, 2021 | 27.63 | 29.80 | 27.41 | 29.57 | 2,581,393 | +2.21(+8.08%) |
Aug 11, 2021 | 30.50 | 32.00 | 27.00 | 27.36 | 6,695,989 | -5.64(-17.09%) |
Aug 10, 2021 | 35.29 | 35.88 | 32.95 | 33.00 | 2,113,401 | -1.95(-5.58%) |
Aug 09, 2021 | 34.37 | 35.76 | 34.37 | 34.95 | 779,337 | -0.06(-0.17%) |
Aug 06, 2021 | 35.33 | 35.71 | 33.41 | 35.01 | 1,138,956 | -0.35(-0.99%) |
Aug 05, 2021 | 34.24 | 35.70 | 34.11 | 35.36 | 675,479 | +0.92(+2.67%) |
Aug 04, 2021 | 36.00 | 36.09 | 34.23 | 34.44 | 1,558,212 | -1.72(-4.76%) |
Aug 03, 2021 | 36.69 | 37.31 | 36.00 | 36.16 | 1,290,962 | -0.10(-0.28%) |
Aug 02, 2021 | 39.16 | 39.36 | 36.13 | 36.26 | 2,532,629 | -2.98(-7.59%) |
Jul 30, 2021 | 40.82 | 41.11 | 37.89 | 39.24 | 1,196,112 | -1.23(-3.04%) |
Jul 29, 2021 | 40.81 | 41.20 | 40.08 | 40.47 | 619,197 | -0.44(-1.08%) |
Jul 28, 2021 | 40.75 | 41.13 | 39.76 | 40.91 | 665,639 | +0.71(+1.77%) |
Jul 27, 2021 | 40.85 | 41.00 | 39.49 | 40.20 | 668,417 | -0.60(-1.47%) |
Jul 26, 2021 | 40.60 | 41.41 | 39.65 | 40.80 | 583,153 | -0.71(-1.71%) |
Jul 23, 2021 | 42.18 | 42.38 | 40.78 | 41.51 | 517,409 | -0.68(-1.61%) |
Jul 22, 2021 | 42.70 | 43.05 | 41.48 | 42.19 | 1,101,344 | +0.24(+0.57%) |
Jul 21, 2021 | 41.55 | 42.30 | 40.39 | 41.95 | 633,661 | +0.40(+0.96%) |
Jul 20, 2021 | 40.41 | 42.45 | 39.50 | 41.55 | 1,227,528 | +0.85(+2.09%) |
Jul 19, 2021 | 37.00 | 41.16 | 36.51 | 40.70 | 1,354,494 | +2.33(+6.07%) |
Jul 16, 2021 | 38.30 | 39.73 | 37.84 | 38.37 | 772,138 | +0.10(+0.26%) |
Jul 15, 2021 | 38.50 | 39.09 | 37.23 | 38.27 | 1,069,667 | +0.25(+0.66%) |
Jul 14, 2021 | 40.45 | 40.45 | 36.60 | 38.02 | 2,097,004 | -1.86(-4.66%) |
Jul 13, 2021 | 42.50 | 42.63 | 39.57 | 39.88 | 2,954,270 | -2.08(-4.96%) |
Jul 12, 2021 | 38.23 | 42.30 | 38.16 | 41.96 | 1,298,104 | +2.58(+6.55%) |
Jul 09, 2021 | 39.34 | 39.66 | 37.58 | 39.38 | 983,798 | +0.04(+0.10%) |
Jul 08, 2021 | 38.38 | 40.28 | 38.07 | 39.34 | 651,103 | -0.09(-0.23%) |
Jul 07, 2021 | 41.36 | 41.50 | 39.36 | 39.43 | 565,311 | -2.30(-5.51%) |
Jul 06, 2021 | 43.51 | 43.95 | 41.00 | 41.73 | 663,475 | -2.08(-4.75%) |
Jul 02, 2021 | 44.91 | 44.94 | 43.34 | 43.81 | 595,908 | -0.95(-2.12%) |
Jul 01, 2021 | 47.00 | 47.73 | 43.75 | 44.76 | 759,255 | -2.98(-6.24%) |
Jun 30, 2021 | 45.09 | 48.74 | 44.99 | 47.74 | 1,175,702 | +2.77(+6.16%) |
Jun 29, 2021 | 44.11 | 45.79 | 44.07 | 44.97 | 518,819 | +1.03(+2.34%) |
Jun 28, 2021 | 43.83 | 45.27 | 43.21 | 43.94 | 409,133 | +0.52(+1.20%) |
Jun 25, 2021 | 43.13 | 44.24 | 42.68 | 43.42 | 534,963 | +0.43(+1.00%) |
Jun 24, 2021 | 44.49 | 44.49 | 42.66 | 42.99 | 467,653 | -0.81(-1.85%) |
Jun 23, 2021 | 45.93 | 47.60 | 43.53 | 43.80 | 893,511 | -1.92(-4.20%) |
Jun 22, 2021 | 45.80 | 46.02 | 44.60 | 45.72 | 506,122 | -0.25(-0.54%) |
Jun 21, 2021 | 45.82 | 46.60 | 44.38 | 45.97 | 493,673 | -0.02(-0.04%) |
Jun 18, 2021 | 47.00 | 48.18 | 45.47 | 45.99 | 858,261 | -1.60(-3.36%) |
Jun 17, 2021 | 45.56 | 47.84 | 45.21 | 47.59 | 472,726 | +1.82(+3.98%) |
Jun 16, 2021 | 44.00 | 46.30 | 43.57 | 45.77 | 509,714 | +1.72(+3.90%) |
Jun 15, 2021 | 46.57 | 46.63 | 43.17 | 44.05 | 502,961 | -2.55(-5.47%) |
Jun 14, 2021 | 46.94 | 49.01 | 46.36 | 46.60 | 611,039 | +0.38(+0.82%) |
Jun 11, 2021 | 44.92 | 46.80 | 44.92 | 46.22 | 366,411 | +1.19(+2.64%) |
Jun 10, 2021 | 46.86 | 47.63 | 44.01 | 45.03 | 495,489 | -1.32(-2.85%) |
Jun 09, 2021 | 45.97 | 47.81 | 45.91 | 46.35 | 352,799 | +0.51(+1.11%) |
Jun 08, 2021 | 48.50 | 49.54 | 45.74 | 45.84 | 491,897 | -2.15(-4.48%) |
Jun 07, 2021 | 46.04 | 48.49 | 45.45 | 47.99 | 572,317 | +1.37(+2.94%) |
Jun 04, 2021 | 49.50 | 49.80 | 46.50 | 46.62 | 407,616 | -2.34(-4.78%) |
Jun 03, 2021 | 50.60 | 52.39 | 48.65 | 48.96 | 705,538 | -2.23(-4.36%) |
Jun 02, 2021 | 46.00 | 51.29 | 45.63 | 51.19 | 1,016,375 | +4.82(+10.39%) |
Jun 01, 2021 | 47.01 | 47.50 | 44.16 | 46.37 | 395,471 | -0.13(-0.28%) |
May 28, 2021 | 46.71 | 49.32 | 46.17 | 46.50 | 765,121 | +0.12(+0.26%) |
May 27, 2021 | 44.86 | 46.60 | 44.16 | 46.38 | 874,959 | +1.40(+3.11%) |
May 26, 2021 | 43.13 | 44.98 | 42.64 | 44.98 | 505,997 | +2.00(+4.65%) |
May 25, 2021 | 41.50 | 43.02 | 39.90 | 42.98 | 651,520 | +1.70(+4.12%) |
May 24, 2021 | 39.49 | 41.43 | 38.55 | 41.28 | 661,488 | +2.25(+5.76%) |
May 21, 2021 | 38.09 | 39.35 | 36.97 | 39.03 | 668,636 | +0.43(+1.11%) |
May 20, 2021 | 35.41 | 39.62 | 35.41 | 38.60 | 2,556,225 | +3.30(+9.35%) |
May 19, 2021 | 34.01 | 35.37 | 33.45 | 35.30 | 438,622 | +0.69(+1.99%) |
May 18, 2021 | 34.48 | 36.64 | 34.27 | 34.61 | 786,642 | +0.62(+1.82%) |
May 17, 2021 | 36.65 | 36.65 | 33.23 | 33.99 | 1,132,600 | -2.59(-7.08%) |
May 14, 2021 | 34.40 | 37.14 | 34.38 | 36.58 | 1,419,213 | +2.35(+6.87%) |
May 13, 2021 | 37.30 | 39.50 | 33.55 | 34.23 | 3,815,303 | -9.55(-21.81%) |
May 12, 2021 | 44.47 | 46.13 | 42.61 | 43.78 | 2,334,140 | -0.15(-0.34%) |
May 11, 2021 | 42.53 | 46.18 | 41.70 | 43.93 | 767,868 | -0.98(-2.18%) |
May 10, 2021 | 42.90 | 46.55 | 42.50 | 44.91 | 935,025 | +0.85(+1.93%) |
May 07, 2021 | 40.00 | 44.42 | 40.00 | 44.06 | 682,760 | +4.70(+11.94%) |
May 06, 2021 | 39.85 | 39.85 | 36.85 | 39.36 | 717,303 | -0.80(-1.99%) |
May 05, 2021 | 40.44 | 41.37 | 39.57 | 40.16 | 359,888 | +0.01(+0.02%) |
May 04, 2021 | 40.56 | 41.32 | 38.87 | 40.15 | 398,398 | -1.43(-3.44%) |
May 03, 2021 | 42.30 | 42.50 | 41.06 | 41.58 | 290,729 | -0.25(-0.60%) |
Apr 30, 2021 | 42.50 | 43.88 | 41.25 | 41.83 | 481,700 | -1.35(-3.13%) |
Apr 29, 2021 | 44.24 | 45.77 | 42.74 | 43.18 | 613,094 | -0.76(-1.73%) |
Apr 28, 2021 | 45.00 | 45.26 | 43.21 | 43.94 | 263,455 | -0.91(-2.03%) |
Apr 27, 2021 | 45.22 | 45.48 | 43.58 | 44.85 | 392,226 | -0.38(-0.84%) |
Apr 26, 2021 | 42.51 | 45.45 | 42.51 | 45.23 | 618,971 | +2.82(+6.65%) |
Apr 23, 2021 | 40.30 | 43.22 | 40.14 | 42.41 | 374,300 | +2.07(+5.13%) |
Apr 22, 2021 | 40.36 | 41.20 | 38.74 | 40.34 | 301,981 | -0.02(-0.05%) |
Apr 21, 2021 | 38.21 | 40.76 | 37.38 | 40.36 | 503,970 | +1.61(+4.15%) |
Apr 20, 2021 | 39.60 | 39.60 | 36.11 | 38.75 | 722,005 | -0.91(-2.29%) |
Apr 19, 2021 | 40.00 | 40.99 | 39.38 | 39.66 | 411,655 | -0.80(-1.98%) |
Apr 16, 2021 | 42.00 | 42.00 | 39.50 | 40.46 | 685,800 | -2.00(-4.71%) |
Apr 15, 2021 | 41.32 | 42.71 | 40.21 | 42.46 | 783,588 | +2.36(+5.89%) |
Apr 14, 2021 | 42.46 | 42.46 | 39.90 | 40.10 | 419,974 | -1.80(-4.30%) |
Apr 13, 2021 | 40.23 | 41.95 | 39.37 | 41.90 | 317,036 | +2.55(+6.48%) |
Apr 12, 2021 | 40.05 | 42.17 | 39.17 | 39.35 | 465,384 | -0.44(-1.11%) |
Apr 09, 2021 | 40.70 | 40.91 | 38.97 | 39.79 | 918,900 | -1.39(-3.38%) |
Apr 08, 2021 | 42.19 | 42.62 | 40.60 | 41.18 | 400,586 | -0.74(-1.77%) |
Apr 07, 2021 | 43.08 | 43.57 | 41.70 | 41.92 | 559,193 | -1.21(-2.81%) |
Apr 06, 2021 | 41.46 | 44.08 | 41.46 | 43.13 | 435,698 | +1.45(+3.48%) |
Apr 05, 2021 | 44.15 | 44.15 | 40.24 | 41.68 | 400,588 | -1.77(-4.07%) |
Apr 01, 2021 | 41.99 | 43.59 | 41.61 | 43.45 | 571,700 | +2.85(+7.02%) |
Mar 31, 2021 | 39.43 | 41.41 | 39.22 | 40.60 | 467,469 | +1.77(+4.56%) |
Mar 30, 2021 | 38.27 | 38.92 | 36.59 | 38.83 | 574,345 | +0.69(+1.81%) |
Mar 29, 2021 | 38.75 | 39.92 | 38.05 | 38.14 | 412,896 | -1.50(-3.78%) |
Mar 26, 2021 | 38.56 | 40.77 | 38.02 | 39.64 | 491,700 | +1.31(+3.42%) |
Mar 25, 2021 | 39.88 | 41.03 | 38.10 | 38.33 | 798,574 | -1.96(-4.86%) |
Mar 24, 2021 | 44.14 | 44.26 | 40.08 | 40.29 | 713,919 | -3.57(-8.14%) |
Mar 23, 2021 | 45.86 | 45.86 | 43.34 | 43.86 | 518,474 | -1.80(-3.94%) |
Mar 22, 2021 | 46.86 | 47.50 | 45.43 | 45.66 | 485,321 | -0.99(-2.12%) |
Mar 19, 2021 | 45.10 | 46.96 | 43.00 | 46.65 | 1,040,900 | +1.91(+4.27%) |
Mar 18, 2021 | 45.10 | 47.14 | 44.25 | 44.74 | 593,018 | -0.39(-0.86%) |
Mar 17, 2021 | 45.14 | 46.08 | 44.25 | 45.13 | 788,028 | -1.24(-2.67%) |
Mar 16, 2021 | 47.50 | 48.48 | 45.55 | 46.37 | 1,164,312 | -2.32(-4.76%) |
Mar 15, 2021 | 48.15 | 49.72 | 47.50 | 48.69 | 1,093,237 | +1.06(+2.23%) |
Mar 12, 2021 | 50.55 | 50.64 | 46.43 | 47.63 | 4,120,600 | -11.83(-19.90%) |
Mar 11, 2021 | 53.24 | 60.29 | 53.24 | 59.46 | 979,656 | +8.10(+15.77%) |
Mar 10, 2021 | 51.17 | 51.68 | 48.34 | 51.36 | 509,458 | +1.71(+3.44%) |
Mar 09, 2021 | 50.40 | 51.00 | 48.03 | 49.65 | 615,563 | +1.39(+2.88%) |
Mar 08, 2021 | 50.29 | 52.50 | 48.00 | 48.26 | 375,778 | -1.74(-3.48%) |
Mar 05, 2021 | 52.11 | 52.36 | 44.11 | 50.00 | 1,381,000 | +1.09(+2.23%) |
Mar 04, 2021 | 54.67 | 55.76 | 48.34 | 48.91 | 929,290 | -6.32(-11.44%) |
Mar 03, 2021 | 59.33 | 60.12 | 54.75 | 55.23 | 477,397 | -3.82(-6.47%) |
Mar 02, 2021 | 62.94 | 63.35 | 58.71 | 59.05 | 255,448 | -4.16(-6.58%) |
Mar 01, 2021 | 59.03 | 64.09 | 59.01 | 63.21 | 314,274 | +5.15(+8.87%) |
Feb 26, 2021 | 57.78 | 60.13 | 56.00 | 58.06 | 358,200 | +1.28(+2.25%) |
Feb 25, 2021 | 61.30 | 63.59 | 55.50 | 56.78 | 710,645 | -4.78(-7.76%) |
Feb 24, 2021 | 63.47 | 63.81 | 59.82 | 61.56 | 611,116 | -1.36(-2.16%) |
Feb 23, 2021 | 66.00 | 66.03 | 57.73 | 62.92 | 882,870 | -5.06(-7.44%) |
Feb 22, 2021 | 70.30 | 70.93 | 67.67 | 67.98 | 459,969 | -3.02(-4.25%) |
Feb 19, 2021 | 69.60 | 72.90 | 69.32 | 71.00 | 441,500 | +2.61(+3.82%) |
Feb 18, 2021 | 70.56 | 71.18 | 67.70 | 68.39 | 481,375 | -3.06(-4.28%) |
Feb 17, 2021 | 73.49 | 73.95 | 69.00 | 71.45 | 507,779 | -1.84(-2.51%) |
Feb 16, 2021 | 77.35 | 79.50 | 71.65 | 73.29 | 681,908 | -4.68(-6.00%) |
Feb 12, 2021 | 76.20 | 82.06 | 76.00 | 77.97 | 620,800 | -0.02(-0.03%) |
Feb 11, 2021 | 70.64 | 77.99 | 70.64 | 77.99 | 913,380 | +7.73(+11.00%) |
Feb 10, 2021 | 71.69 | 74.24 | 70.00 | 70.26 | 381,853 | -1.86(-2.58%) |
Feb 09, 2021 | 69.01 | 74.98 | 68.74 | 72.12 | 775,954 | +3.11(+4.51%) |
Feb 08, 2021 | 69.70 | 71.16 | 67.78 | 69.01 | 554,226 | -0.20(-0.29%) |
Feb 05, 2021 | 67.80 | 69.89 | 66.60 | 69.21 | 546,800 | +2.47(+3.70%) |
Feb 04, 2021 | 68.62 | 69.30 | 66.10 | 66.74 | 676,946 | -1.88(-2.74%) |
Feb 03, 2021 | 71.18 | 71.18 | 68.21 | 68.62 | 684,792 | -0.83(-1.20%) |
Feb 02, 2021 | 74.49 | 74.80 | 69.34 | 69.45 | 482,478 | -3.55(-4.86%) |
Feb 01, 2021 | 70.23 | 73.20 | 69.01 | 73.00 | 394,481 | +3.22(+4.61%) |
Jan 29, 2021 | 71.72 | 72.31 | 69.02 | 69.78 | 400,300 | -1.88(-2.62%) |
Jan 28, 2021 | 72.63 | 74.80 | 71.50 | 71.66 | 568,122 | -1.59(-2.17%) |
Jan 27, 2021 | 71.20 | 76.00 | 67.18 | 73.25 | 840,112 | +0.00(+0.00%) |
Jan 26, 2021 | 74.99 | 75.43 | 73.22 | 73.25 | 325,165 | -1.01(-1.36%) |
Jan 25, 2021 | 74.62 | 78.00 | 71.50 | 74.26 | 730,038 | +0.49(+0.66%) |
Jan 22, 2021 | 71.75 | 75.07 | 71.00 | 73.77 | 926,800 | -1.00(-1.34%) |
Jan 21, 2021 | 75.19 | 75.89 | 68.66 | 74.77 | 2,529,066 | -1.53(-2.01%) |
Jan 20, 2021 | 76.13 | 80.85 | 75.01 | 76.30 | 1,490,755 | +1.40(+1.87%) |
Jan 19, 2021 | 81.99 | 81.99 | 74.36 | 74.90 | 2,040,197 | -8.30(-9.98%) |
Jan 15, 2021 | 94.45 | 97.85 | 81.47 | 83.20 | 3,822,000 | -18.30(-18.03%) |