Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.60 | 33.03 | 31.30 | 32.56 | 245,987 | +1.10(+3.49%) |
Mar 30, 2021 | 30.65 | 32.41 | 30.07 | 31.46 | 695,905 | +0.90(+2.93%) |
Mar 29, 2021 | 29.55 | 31.37 | 29.54 | 30.57 | 201,049 | +0.89(+2.99%) |
Mar 26, 2021 | 29.18 | 31.49 | 29.18 | 29.68 | 629,322 | +0.48(+1.64%) |
Mar 25, 2021 | 28.48 | 29.76 | 27.69 | 29.20 | 579,589 | +0.35(+1.22%) |
Mar 24, 2021 | 29.88 | 30.35 | 28.50 | 28.85 | 903,417 | -0.78(-2.65%) |
Mar 23, 2021 | 31.82 | 32.97 | 29.51 | 29.64 | 831,254 | -2.15(-6.77%) |
Mar 22, 2021 | 31.68 | 32.74 | 31.35 | 31.79 | 696,036 | +0.56(+1.80%) |
Mar 19, 2021 | 28.37 | 32.54 | 26.95 | 31.22 | 5,694,449 | +2.98(+10.56%) |
Mar 18, 2021 | 28.42 | 28.84 | 26.33 | 28.24 | 877,778 | -0.28(-0.97%) |
Mar 17, 2021 | 30.15 | 30.56 | 27.14 | 28.52 | 756,569 | -2.69(-8.62%) |
Mar 16, 2021 | 29.93 | 31.46 | 29.25 | 31.21 | 206,628 | +1.73(+5.87%) |
Mar 15, 2021 | 27.97 | 29.54 | 27.94 | 29.48 | 333,751 | +1.41(+5.02%) |
Mar 12, 2021 | 29.03 | 29.22 | 27.63 | 28.07 | 284,542 | -0.76(-2.62%) |
Mar 11, 2021 | 28.71 | 29.97 | 28.51 | 28.82 | 148,926 | +0.38(+1.33%) |
Mar 10, 2021 | 28.57 | 29.41 | 27.86 | 28.44 | 264,055 | -0.12(-0.42%) |
Mar 09, 2021 | 29.31 | 31.00 | 28.48 | 28.56 | 426,184 | -0.70(-2.39%) |
Mar 08, 2021 | 29.13 | 30.42 | 28.66 | 29.26 | 293,893 | +0.10(+0.35%) |
Mar 05, 2021 | 30.16 | 31.36 | 28.32 | 29.16 | 282,588 | -0.94(-3.12%) |
Mar 04, 2021 | 30.88 | 31.75 | 29.43 | 30.10 | 222,543 | -0.99(-3.20%) |
Mar 03, 2021 | 31.54 | 32.49 | 28.39 | 31.10 | 119,377 | -0.53(-1.69%) |
Mar 02, 2021 | 33.61 | 33.93 | 31.40 | 31.63 | 334,286 | -2.15(-6.35%) |
Mar 01, 2021 | 33.47 | 34.81 | 33.47 | 33.78 | 117,474 | +0.61(+1.83%) |
Feb 26, 2021 | 33.44 | 34.06 | 32.59 | 33.17 | 190,635 | +0.41(+1.27%) |
Feb 25, 2021 | 32.13 | 33.26 | 31.78 | 32.76 | 488,428 | +0.49(+1.51%) |
Feb 24, 2021 | 31.86 | 32.75 | 31.86 | 32.27 | 107,957 | +0.18(+0.57%) |
Feb 23, 2021 | 31.09 | 32.22 | 30.65 | 32.08 | 142,099 | +0.69(+2.20%) |
Feb 22, 2021 | 31.29 | 32.06 | 31.01 | 31.39 | 212,058 | -0.89(-2.77%) |
Feb 19, 2021 | 31.43 | 32.36 | 30.91 | 32.29 | 237,100 | +0.82(+2.61%) |
Feb 18, 2021 | 32.83 | 35.62 | 31.36 | 31.47 | 510,794 | -1.86(-5.58%) |
Feb 17, 2021 | 35.92 | 36.44 | 32.75 | 33.33 | 455,316 | -3.05(-8.38%) |
Feb 16, 2021 | 35.59 | 37.24 | 35.56 | 36.38 | 189,577 | +1.01(+2.87%) |
Feb 12, 2021 | 35.78 | 36.38 | 35.06 | 35.36 | 96,077 | +0.01(+0.03%) |
Feb 11, 2021 | 35.97 | 37.77 | 34.71 | 35.35 | 221,364 | -0.64(-1.79%) |
Feb 10, 2021 | 35.91 | 36.60 | 34.01 | 36.00 | 880,884 | +1.67(+4.86%) |
Feb 09, 2021 | 33.67 | 34.51 | 33.23 | 34.33 | 240,288 | +0.36(+1.06%) |
Feb 08, 2021 | 34.31 | 34.82 | 33.84 | 33.97 | 196,063 | -0.36(-1.05%) |
Feb 05, 2021 | 34.68 | 34.68 | 34.05 | 34.33 | 104,002 | -0.06(-0.16%) |
Feb 04, 2021 | 33.88 | 35.21 | 33.88 | 34.39 | 148,976 | +0.53(+1.58%) |
Feb 03, 2021 | 33.43 | 34.22 | 32.48 | 33.85 | 178,917 | +0.22(+0.66%) |
Feb 02, 2021 | 32.99 | 33.95 | 32.51 | 33.63 | 249,530 | +0.63(+1.90%) |
Feb 01, 2021 | 32.32 | 33.31 | 31.91 | 33.00 | 117,808 | +0.65(+2.02%) |
Jan 29, 2021 | 32.97 | 33.40 | 31.34 | 32.35 | 175,871 | -0.72(-2.17%) |
Jan 28, 2021 | 33.62 | 34.06 | 32.94 | 33.07 | 155,372 | -0.48(-1.43%) |
Jan 27, 2021 | 33.32 | 33.87 | 32.01 | 33.55 | 230,088 | -0.06(-0.19%) |
Jan 26, 2021 | 32.60 | 34.00 | 31.84 | 33.61 | 170,858 | +0.06(+0.19%) |
Jan 25, 2021 | 34.17 | 34.62 | 33.26 | 33.55 | 155,787 | -0.79(-2.31%) |
Jan 22, 2021 | 34.64 | 35.58 | 33.75 | 34.34 | 173,917 | -0.58(-1.66%) |
Jan 21, 2021 | 35.35 | 35.59 | 34.87 | 34.92 | 114,660 | -0.46(-1.30%) |
Jan 20, 2021 | 35.06 | 36.12 | 34.61 | 35.38 | 408,754 | +0.22(+0.63%) |
Jan 19, 2021 | 34.69 | 35.33 | 34.47 | 35.16 | 112,688 | +0.65(+1.90%) |
Jan 15, 2021 | 34.64 | 35.35 | 33.38 | 34.51 | 138,200 | -0.40(-1.13%) |
Jan 14, 2021 | 35.65 | 35.92 | 34.04 | 34.90 | 247,334 | -0.69(-1.94%) |
Jan 13, 2021 | 33.33 | 35.94 | 33.33 | 35.59 | 471,792 | +2.04(+6.10%) |
Jan 12, 2021 | 33.64 | 34.31 | 33.18 | 33.55 | 197,957 | -0.34(-1.01%) |
Jan 11, 2021 | 33.53 | 33.93 | 32.99 | 33.89 | 189,373 | +0.18(+0.52%) |
Jan 08, 2021 | 33.23 | 33.97 | 32.52 | 33.71 | 206,594 | +0.55(+1.67%) |
Jan 07, 2021 | 33.90 | 34.05 | 31.88 | 33.16 | 314,028 | -0.58(-1.72%) |
Jan 06, 2021 | 34.01 | 34.63 | 33.00 | 33.74 | 149,501 | -0.44(-1.29%) |
Jan 05, 2021 | 35.18 | 35.52 | 34.10 | 34.18 | 171,153 | -1.04(-2.96%) |
Jan 04, 2021 | 37.07 | 37.07 | 33.46 | 35.22 | 412,200 | -1.44(-3.92%) |
Dec 31, 2020 | 36.66 | 36.66 | 36.66 | 199,376 | +0.07(+0.20%) | |
Dec 30, 2020 | 35.27 | 36.91 | 35.14 | 36.59 | 199,376 | +1.30(+3.68%) |
Dec 29, 2020 | 35.39 | 35.46 | 34.54 | 35.29 | 210,914 | +0.19(+0.55%) |
Dec 28, 2020 | 34.04 | 35.36 | 33.00 | 35.09 | 258,765 | +1.12(+3.31%) |
Dec 24, 2020 | 33.56 | 34.38 | 33.56 | 33.97 | 44,510 | +0.08(+0.24%) |
Dec 23, 2020 | 33.90 | 34.89 | 33.46 | 33.89 | 205,306 | +0.51(+1.52%) |
Dec 22, 2020 | 32.33 | 33.77 | 31.70 | 33.38 | 406,790 | +1.33(+4.14%) |
Dec 21, 2020 | 31.36 | 32.32 | 30.17 | 32.06 | 652,299 | +0.45(+1.43%) |
Dec 18, 2020 | 30.86 | 32.93 | 29.43 | 31.60 | 3,811,851 | +1.11(+3.62%) |
Dec 17, 2020 | 29.90 | 31.02 | 29.15 | 30.50 | 457,325 | +0.82(+2.76%) |
Dec 16, 2020 | 29.68 | 30.00 | 28.30 | 29.68 | 322,096 | +0.20(+0.69%) |
Dec 15, 2020 | 30.98 | 31.48 | 28.64 | 29.48 | 302,876 | -1.26(-4.11%) |
Dec 14, 2020 | 30.28 | 31.71 | 29.98 | 30.74 | 530,070 | +0.80(+2.68%) |
Dec 11, 2020 | 29.61 | 31.14 | 29.00 | 29.94 | 350,765 | +0.15(+0.49%) |
Dec 10, 2020 | 28.86 | 30.38 | 28.29 | 29.79 | 230,312 | +0.80(+2.76%) |
Dec 09, 2020 | 27.60 | 29.70 | 26.88 | 28.99 | 475,886 | +1.36(+4.94%) |
Dec 08, 2020 | 27.82 | 28.79 | 27.24 | 27.62 | 620,017 | -0.03(-0.10%) |
Dec 07, 2020 | 27.33 | 29.97 | 27.33 | 27.65 | 504,034 | +0.33(+1.21%) |
Dec 04, 2020 | 26.73 | 27.48 | 26.41 | 27.32 | 647,576 | +0.77(+2.91%) |
Dec 03, 2020 | 25.55 | 26.93 | 25.28 | 26.55 | 212,140 | +1.10(+4.31%) |
Dec 02, 2020 | 25.17 | 26.20 | 24.32 | 25.45 | 168,987 | +0.17(+0.66%) |
Dec 01, 2020 | 24.90 | 26.97 | 24.88 | 25.28 | 275,255 | +0.30(+1.22%) |
Nov 30, 2020 | 24.20 | 25.26 | 24.00 | 24.98 | 329,893 | +0.76(+3.12%) |
Nov 27, 2020 | 24.56 | 24.99 | 23.82 | 24.23 | 82,399 | -0.10(-0.42%) |
Nov 25, 2020 | 23.78 | 24.49 | 23.40 | 24.33 | 74,148 | +0.55(+2.32%) |
Nov 24, 2020 | 23.76 | 24.76 | 23.40 | 23.77 | 156,668 | +0.26(+1.10%) |
Nov 23, 2020 | 23.54 | 24.41 | 23.20 | 23.52 | 558,881 | +0.10(+0.43%) |
Nov 20, 2020 | 23.93 | 24.80 | 23.35 | 23.42 | 329,487 | -0.59(-2.46%) |
Nov 19, 2020 | 25.15 | 25.56 | 23.87 | 24.00 | 299,104 | -1.13(-4.51%) |
Nov 18, 2020 | 25.40 | 26.55 | 25.00 | 25.14 | 186,597 | -0.29(-1.12%) |
Nov 17, 2020 | 26.35 | 26.81 | 25.06 | 25.42 | 276,177 | -1.18(-4.43%) |
Nov 16, 2020 | 27.50 | 28.55 | 26.26 | 26.60 | 371,336 | -0.41(-1.53%) |
Nov 13, 2020 | 27.07 | 27.54 | 26.50 | 27.02 | 189,333 | +0.29(+1.10%) |
Nov 12, 2020 | 26.56 | 27.54 | 25.81 | 26.72 | 273,642 | +0.26(+0.97%) |
Nov 11, 2020 | 26.00 | 27.63 | 25.62 | 26.46 | 191,184 | +0.21(+0.81%) |
Nov 10, 2020 | 25.76 | 26.83 | 25.28 | 26.25 | 218,202 | +0.18(+0.71%) |
Nov 09, 2020 | 26.00 | 26.50 | 24.54 | 26.07 | 383,423 | +0.57(+2.24%) |
Nov 06, 2020 | 25.90 | 26.49 | 25.37 | 25.50 | 174,351 | -0.40(-1.53%) |
Nov 05, 2020 | 26.12 | 27.25 | 25.36 | 25.89 | 272,050 | -0.01(-0.04%) |
Nov 04, 2020 | 24.70 | 26.73 | 24.70 | 25.90 | 279,587 | +0.96(+3.84%) |
Nov 03, 2020 | 24.27 | 25.52 | 24.04 | 24.94 | 186,703 | +0.95(+3.95%) |
Nov 02, 2020 | 23.92 | 25.02 | 22.93 | 24.00 | 212,055 | +0.31(+1.32%) |
Oct 30, 2020 | 23.31 | 24.00 | 22.55 | 23.68 | 332,310 | +0.56(+2.43%) |
Oct 29, 2020 | 23.35 | 24.04 | 22.97 | 23.12 | 193,304 | -0.28(-1.18%) |
Oct 28, 2020 | 23.55 | 23.81 | 22.98 | 23.40 | 152,871 | -0.48(-2.01%) |
Oct 27, 2020 | 24.04 | 24.58 | 23.63 | 23.88 | 235,405 | -0.10(-0.42%) |
Oct 26, 2020 | 24.27 | 24.44 | 23.86 | 23.98 | 90,415 | -0.48(-1.96%) |
Oct 23, 2020 | 24.82 | 25.01 | 24.03 | 24.46 | 405,047 | -0.41(-1.67%) |
Oct 22, 2020 | 24.43 | 25.13 | 24.28 | 24.87 | 189,928 | +0.35(+1.43%) |
Oct 21, 2020 | 24.89 | 24.89 | 23.81 | 24.52 | 61,151 | -0.24(-0.97%) |
Oct 20, 2020 | 24.64 | 25.23 | 24.64 | 24.76 | 158,627 | +0.09(+0.37%) |
Oct 19, 2020 | 24.06 | 24.96 | 23.03 | 24.67 | 198,635 | +0.49(+2.02%) |
Oct 16, 2020 | 23.68 | 24.30 | 23.36 | 24.18 | 151,553 | +0.42(+1.78%) |
Oct 15, 2020 | 23.17 | 24.17 | 23.17 | 23.76 | 99,029 | +0.42(+1.82%) |
Oct 14, 2020 | 23.15 | 23.89 | 23.13 | 23.33 | 123,968 | +0.14(+0.60%) |
Oct 13, 2020 | 23.93 | 23.98 | 22.82 | 23.19 | 239,355 | -0.95(-3.93%) |
Oct 12, 2020 | 24.96 | 24.96 | 23.83 | 24.14 | 424,402 | -0.79(-3.18%) |
Oct 09, 2020 | 24.47 | 25.39 | 24.42 | 24.93 | 151,336 | +0.52(+2.15%) |
Oct 08, 2020 | 23.46 | 24.45 | 23.30 | 24.41 | 197,197 | +0.88(+3.76%) |
Oct 07, 2020 | 23.68 | 24.06 | 23.09 | 23.53 | 191,479 | +0.16(+0.67%) |
Oct 06, 2020 | 23.59 | 23.68 | 22.86 | 23.37 | 386,034 | -0.19(-0.82%) |
Oct 05, 2020 | 23.40 | 24.26 | 22.93 | 23.56 | 249,819 | +0.16(+0.67%) |
Oct 02, 2020 | 23.22 | 23.91 | 22.92 | 23.41 | 907,366 | -0.37(-1.55%) |
Oct 01, 2020 | 24.22 | 24.53 | 23.30 | 23.77 | 203,465 | -0.74(-3.01%) |
Sep 30, 2020 | 23.42 | 24.64 | 22.72 | 24.51 | 127,613 | +0.97(+4.11%) |
Sep 29, 2020 | 24.23 | 25.74 | 23.18 | 23.54 | 332,006 | -0.86(-3.51%) |
Sep 28, 2020 | 23.07 | 25.71 | 22.96 | 24.40 | 311,012 | +1.37(+5.96%) |
Sep 25, 2020 | 22.97 | 23.25 | 22.62 | 23.03 | 159,478 | -0.15(-0.64%) |
Sep 24, 2020 | 23.57 | 23.75 | 22.79 | 23.18 | 454,915 | -0.66(-2.78%) |
Sep 23, 2020 | 23.98 | 24.57 | 22.83 | 23.84 | 414,557 | -0.83(-3.36%) |
Sep 22, 2020 | 22.71 | 26.04 | 21.71 | 24.67 | 2,437,728 | +2.17(+9.66%) |
Sep 21, 2020 | 22.57 | 23.40 | 21.86 | 22.49 | 552,741 | -0.53(-2.32%) |
Sep 18, 2020 | 23.03 | 23.93 | 22.57 | 23.03 | 955,134 | +0.23(+1.01%) |
Sep 17, 2020 | 20.93 | 25.01 | 20.93 | 22.80 | 1,399,161 | -0.23(-1.00%) |