Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.20 | 31.50 | 30.70 | 31.30 | 3,451 | -0.10(-0.32%) |
Jun 29, 2021 | 31.00 | 31.50 | 30.30 | 31.40 | 3,552 | +0.60(+1.95%) |
Jun 28, 2021 | 31.50 | 31.80 | 30.40 | 30.80 | 9,737 | -0.70(-2.22%) |
Jun 25, 2021 | 31.60 | 33.20 | 31.50 | 31.50 | 7,796 | -0.30(-0.94%) |
Jun 24, 2021 | 33.00 | 33.20 | 31.60 | 31.80 | 5,152 | -1.50(-4.50%) |
Jun 23, 2021 | 31.80 | 33.30 | 30.70 | 33.30 | 20,736 | +2.20(+7.07%) |
Jun 22, 2021 | 39.50 | 39.60 | 30.40 | 31.10 | 60,472 | -4.00(-11.40%) |
Jun 21, 2021 | 34.60 | 36.50 | 33.00 | 35.10 | 51,830 | +0.50(+1.45%) |
Jun 18, 2021 | 34.40 | 36.50 | 32.90 | 34.60 | 14,557 | -2.10(-5.72%) |
Jun 17, 2021 | 31.20 | 37.00 | 30.80 | 36.70 | 27,733 | +5.70(+18.39%) |
Jun 16, 2021 | 31.02 | 31.90 | 30.53 | 31.00 | 3,099 | -0.20(-0.64%) |
Jun 15, 2021 | 32.30 | 32.30 | 30.40 | 31.20 | 3,732 | -1.20(-3.70%) |
Jun 14, 2021 | 32.90 | 32.90 | 31.60 | 32.40 | 4,243 | -0.30(-0.92%) |
Jun 11, 2021 | 32.60 | 33.20 | 31.96 | 32.70 | 4,101 | +0.10(+0.31%) |
Jun 10, 2021 | 31.20 | 33.70 | 31.10 | 32.60 | 14,971 | +1.50(+4.82%) |
Jun 09, 2021 | 31.20 | 31.20 | 30.30 | 31.10 | 2,855 | +0.20(+0.65%) |
Jun 08, 2021 | 31.30 | 31.90 | 30.40 | 30.90 | 5,110 | -0.40(-1.28%) |
Jun 07, 2021 | 30.00 | 32.20 | 29.50 | 31.30 | 11,819 | +1.10(+3.64%) |
Jun 04, 2021 | 29.80 | 30.40 | 29.27 | 30.20 | 2,386 | +0.40(+1.34%) |
Jun 03, 2021 | 29.60 | 29.90 | 29.00 | 29.80 | 5,603 | +0.40(+1.36%) |
Jun 02, 2021 | 30.00 | 30.60 | 28.75 | 29.40 | 9,274 | -1.00(-3.29%) |
Jun 01, 2021 | 30.30 | 31.00 | 29.80 | 30.40 | 7,170 | +0.10(+0.33%) |
May 28, 2021 | 32.40 | 32.40 | 29.75 | 30.30 | 9,300 | -1.30(-4.11%) |
May 27, 2021 | 31.80 | 33.27 | 31.00 | 31.60 | 9,484 | -0.30(-0.94%) |
May 26, 2021 | 33.20 | 33.60 | 31.80 | 31.90 | 6,754 | -2.20(-6.45%) |
May 25, 2021 | 33.00 | 35.40 | 32.50 | 34.10 | 36,790 | -7.00(-17.03%) |
May 24, 2021 | 29.60 | 42.00 | 29.00 | 41.10 | 116,324 | +11.30(+37.92%) |
May 21, 2021 | 29.10 | 32.40 | 28.20 | 29.80 | 25,949 | +0.60(+2.05%) |
May 20, 2021 | 30.10 | 30.96 | 29.00 | 29.20 | 3,960 | -1.00(-3.31%) |
May 19, 2021 | 30.20 | 30.50 | 29.10 | 30.20 | 8,445 | -1.00(-3.21%) |
May 18, 2021 | 29.50 | 32.00 | 29.10 | 31.20 | 28,186 | -0.10(-0.32%) |
May 17, 2021 | 33.10 | 44.50 | 29.70 | 31.30 | 716,000 | +1.70(+5.74%) |
May 14, 2021 | 29.10 | 33.20 | 29.10 | 29.60 | 3,094 | +0.10(+0.34%) |
May 13, 2021 | 30.30 | 30.80 | 29.00 | 29.50 | 2,095 | -1.80(-5.75%) |
May 12, 2021 | 32.90 | 33.50 | 30.00 | 31.30 | 1,739 | -0.80(-2.49%) |
May 11, 2021 | 32.10 | 34.65 | 31.93 | 32.10 | 1,558 | -2.40(-6.96%) |
May 10, 2021 | 32.90 | 38.00 | 32.63 | 34.50 | 8,408 | +0.50(+1.47%) |
May 07, 2021 | 32.50 | 34.20 | 31.30 | 34.00 | 1,134 | +1.80(+5.59%) |
May 06, 2021 | 32.70 | 34.50 | 32.20 | 32.20 | 1,957 | -0.80(-2.42%) |
May 05, 2021 | 30.90 | 33.20 | 30.90 | 33.00 | 1,735 | +2.00(+6.45%) |
May 04, 2021 | 33.90 | 33.90 | 30.60 | 31.00 | 900 | -0.50(-1.59%) |
May 03, 2021 | 32.20 | 32.20 | 31.25 | 31.50 | 1,349 | -0.70(-2.17%) |
Apr 30, 2021 | 33.00 | 33.00 | 31.15 | 32.20 | 1,930 | -0.80(-2.42%) |
Apr 29, 2021 | 34.40 | 34.40 | 33.00 | 33.00 | 521 | -1.10(-3.23%) |
Apr 28, 2021 | 33.10 | 34.40 | 32.00 | 34.10 | 3,596 | +0.40(+1.19%) |
Apr 27, 2021 | 32.70 | 33.70 | 32.00 | 33.70 | 681 | +0.60(+1.81%) |
Apr 26, 2021 | 29.80 | 33.30 | 29.80 | 33.10 | 3,323 | +2.20(+7.12%) |
Apr 23, 2021 | 30.70 | 31.00 | 30.65 | 30.90 | 2,110 | +0.00(+0.00%) |
Apr 22, 2021 | 29.70 | 30.90 | 29.40 | 30.90 | 2,048 | +0.40(+1.31%) |
Apr 21, 2021 | 28.80 | 31.00 | 28.76 | 30.50 | 1,885 | +1.80(+6.27%) |
Apr 20, 2021 | 30.00 | 30.80 | 28.70 | 28.70 | 2,560 | -1.40(-4.65%) |
Apr 19, 2021 | 31.30 | 31.40 | 30.10 | 30.10 | 1,967 | -1.50(-4.75%) |
Apr 16, 2021 | 30.50 | 31.90 | 30.00 | 31.60 | 8,150 | +1.10(+3.61%) |
Apr 15, 2021 | 31.70 | 32.10 | 30.50 | 30.50 | 3,607 | -1.00(-3.17%) |
Apr 14, 2021 | 31.00 | 31.90 | 30.20 | 31.50 | 1,055 | -0.15(-0.47%) |
Apr 13, 2021 | 31.00 | 32.70 | 30.90 | 31.65 | 3,240 | +1.45(+4.80%) |
Apr 12, 2021 | 32.70 | 33.40 | 30.10 | 30.20 | 3,217 | -1.10(-3.51%) |
Apr 09, 2021 | 32.00 | 32.25 | 30.00 | 31.30 | 7,510 | -0.50(-1.57%) |
Apr 08, 2021 | 33.80 | 34.40 | 31.40 | 31.80 | 6,404 | -1.70(-5.07%) |
Apr 07, 2021 | 34.90 | 35.27 | 33.40 | 33.50 | 6,423 | -1.00(-2.90%) |
Apr 06, 2021 | 35.40 | 35.60 | 34.50 | 34.50 | 644 | -0.70(-1.99%) |
Apr 05, 2021 | 36.90 | 37.20 | 35.00 | 35.20 | 2,967 | -0.90(-2.49%) |
Apr 01, 2021 | 37.30 | 37.30 | 35.00 | 36.10 | 2,100 | -1.20(-3.22%) |
Mar 31, 2021 | 35.10 | 38.30 | 35.10 | 37.30 | 1,600 | +0.80(+2.19%) |
Mar 30, 2021 | 36.10 | 37.00 | 34.62 | 36.50 | 4,878 | +0.40(+1.11%) |
Mar 29, 2021 | 35.50 | 37.00 | 35.00 | 36.10 | 3,842 | -0.40(-1.10%) |
Mar 26, 2021 | 38.90 | 40.09 | 35.50 | 36.50 | 10,150 | -2.40(-6.17%) |
Mar 25, 2021 | 35.60 | 41.20 | 35.00 | 38.90 | 29,158 | +6.30(+19.33%) |
Mar 24, 2021 | 35.00 | 35.50 | 32.10 | 32.60 | 5,710 | -1.70(-4.96%) |
Mar 23, 2021 | 32.90 | 36.70 | 31.30 | 34.30 | 4,353 | +1.80(+5.54%) |
Mar 22, 2021 | 32.20 | 33.30 | 32.00 | 32.50 | 2,922 | +0.40(+1.25%) |
Mar 19, 2021 | 30.60 | 32.15 | 30.10 | 32.10 | 2,980 | +0.10(+0.31%) |
Mar 18, 2021 | 32.20 | 33.90 | 31.10 | 32.00 | 2,525 | -0.10(-0.31%) |
Mar 17, 2021 | 32.00 | 32.90 | 30.90 | 32.10 | 1,337 | -0.20(-0.62%) |
Mar 16, 2021 | 32.30 | 33.54 | 30.00 | 32.30 | 2,289 | -1.80(-5.28%) |
Mar 15, 2021 | 35.10 | 35.10 | 33.80 | 34.10 | 1,502 | +0.30(+0.89%) |
Mar 12, 2021 | 34.40 | 34.79 | 32.70 | 33.80 | 1,210 | -1.35(-3.84%) |
Mar 11, 2021 | 33.30 | 35.50 | 32.60 | 35.15 | 5,631 | +2.75(+8.49%) |
Mar 10, 2021 | 33.00 | 34.40 | 32.00 | 32.40 | 1,476 | +0.10(+0.31%) |
Mar 09, 2021 | 33.00 | 34.00 | 31.20 | 32.30 | 10,742 | +0.00(+0.00%) |
Mar 08, 2021 | 29.90 | 34.00 | 29.60 | 32.30 | 5,770 | +2.90(+9.86%) |
Mar 05, 2021 | 28.60 | 30.30 | 26.91 | 29.40 | 6,730 | +0.90(+3.16%) |
Mar 04, 2021 | 32.90 | 32.90 | 27.11 | 28.50 | 9,715 | -3.70(-11.49%) |
Mar 03, 2021 | 33.50 | 34.20 | 31.50 | 32.20 | 4,936 | -2.00(-5.85%) |
Mar 02, 2021 | 34.60 | 37.30 | 33.60 | 34.20 | 5,238 | +0.10(+0.29%) |
Mar 01, 2021 | 33.50 | 34.50 | 33.50 | 34.10 | 2,237 | +0.80(+2.40%) |
Feb 26, 2021 | 35.50 | 38.25 | 32.30 | 33.30 | 9,420 | -1.40(-4.03%) |
Feb 25, 2021 | 35.00 | 38.60 | 34.50 | 34.70 | 4,578 | +0.20(+0.58%) |
Feb 24, 2021 | 34.10 | 35.80 | 33.00 | 34.50 | 4,105 | +0.30(+0.88%) |
Feb 23, 2021 | 36.50 | 36.50 | 33.80 | 34.20 | 4,118 | -2.30(-6.30%) |
Feb 22, 2021 | 38.50 | 38.85 | 35.20 | 36.50 | 5,107 | -0.90(-2.41%) |
Feb 19, 2021 | 38.50 | 39.35 | 36.80 | 37.40 | 4,050 | -1.00(-2.60%) |
Feb 18, 2021 | 41.60 | 41.60 | 38.40 | 38.40 | 6,241 | -3.90(-9.22%) |
Feb 17, 2021 | 43.00 | 43.00 | 41.60 | 42.30 | 3,061 | -1.10(-2.53%) |
Feb 16, 2021 | 43.00 | 43.70 | 42.25 | 43.40 | 1,401 | -0.60(-1.36%) |
Feb 12, 2021 | 42.50 | 46.60 | 40.70 | 44.00 | 9,030 | +1.60(+3.77%) |
Feb 11, 2021 | 42.40 | 43.00 | 40.52 | 42.40 | 4,099 | +0.50(+1.19%) |
Feb 10, 2021 | 43.20 | 44.08 | 38.50 | 41.90 | 17,851 | -1.20(-2.78%) |
Feb 09, 2021 | 41.00 | 46.10 | 39.30 | 43.10 | 13,946 | +1.80(+4.36%) |
Feb 08, 2021 | 38.90 | 42.84 | 38.90 | 41.30 | 16,318 | +2.40(+6.17%) |
Feb 05, 2021 | 41.20 | 41.20 | 36.30 | 38.90 | 18,890 | -2.20(-5.35%) |
Feb 04, 2021 | 43.00 | 52.00 | 37.70 | 41.10 | 136,636 | +0.70(+1.73%) |
Feb 03, 2021 | 36.80 | 43.00 | 36.70 | 40.40 | 14,428 | +3.40(+9.19%) |
Feb 02, 2021 | 35.50 | 39.90 | 35.00 | 37.00 | 14,450 | +2.50(+7.25%) |
Feb 01, 2021 | 34.00 | 34.90 | 30.80 | 34.50 | 25,103 | +0.90(+2.68%) |
Jan 29, 2021 | 34.00 | 35.00 | 33.50 | 33.60 | 2,610 | -0.30(-0.88%) |
Jan 28, 2021 | 35.00 | 35.72 | 33.90 | 33.90 | 8,354 | -1.90(-5.31%) |
Jan 27, 2021 | 36.60 | 39.50 | 35.00 | 35.80 | 9,320 | -3.70(-9.37%) |
Jan 26, 2021 | 39.90 | 41.40 | 39.50 | 39.50 | 1,338 | -0.60(-1.50%) |
Jan 25, 2021 | 38.30 | 40.10 | 37.60 | 40.10 | 4,172 | +2.60(+6.93%) |
Jan 22, 2021 | 40.30 | 41.40 | 37.50 | 37.50 | 10,050 | -3.10(-7.64%) |
Jan 21, 2021 | 41.90 | 42.03 | 40.50 | 40.60 | 4,141 | -0.70(-1.69%) |
Jan 20, 2021 | 42.00 | 42.70 | 41.10 | 41.30 | 3,734 | -0.36(-0.85%) |
Jan 19, 2021 | 42.00 | 43.50 | 41.00 | 41.66 | 5,566 | -0.34(-0.82%) |
Jan 15, 2021 | 43.40 | 44.50 | 41.60 | 42.00 | 5,840 | -2.10(-4.76%) |
Jan 14, 2021 | 45.90 | 45.90 | 43.50 | 44.10 | 6,557 | -1.30(-2.86%) |
Jan 13, 2021 | 44.40 | 46.80 | 43.80 | 45.40 | 16,718 | +0.80(+1.79%) |
Jan 12, 2021 | 44.40 | 44.90 | 43.10 | 44.60 | 1,892 | +0.20(+0.45%) |
Jan 11, 2021 | 44.00 | 44.60 | 44.00 | 44.40 | 1,246 | -0.50(-1.11%) |
Jan 08, 2021 | 45.90 | 47.40 | 43.60 | 44.90 | 4,470 | -1.10(-2.39%) |
Jan 07, 2021 | 43.60 | 46.00 | 43.60 | 46.00 | 7,383 | +2.00(+4.55%) |
Jan 06, 2021 | 44.60 | 45.40 | 43.00 | 44.00 | 16,989 | -0.60(-1.35%) |
Jan 05, 2021 | 43.50 | 45.00 | 43.21 | 44.60 | 6,366 | +0.80(+1.83%) |
Jan 04, 2021 | 45.00 | 45.00 | 42.50 | 43.80 | 6,016 | -0.20(-0.45%) |
Dec 31, 2020 | 44.00 | 44.00 | 44.00 | 15,110 | +1.70(+4.02%) | |
Dec 30, 2020 | 44.30 | 47.80 | 41.50 | 42.30 | 15,110 | -1.70(-3.86%) |
Dec 29, 2020 | 46.10 | 46.63 | 42.80 | 44.00 | 13,768 | -2.80(-5.98%) |
Dec 28, 2020 | 44.40 | 48.90 | 44.00 | 46.80 | 29,476 | +2.80(+6.36%) |
Dec 24, 2020 | 43.20 | 44.50 | 41.00 | 44.00 | 41,950 | +6.50(+17.33%) |
Dec 23, 2020 | 36.70 | 39.40 | 36.20 | 37.50 | 12,176 | +0.80(+2.18%) |
Dec 22, 2020 | 36.50 | 41.90 | 35.60 | 36.70 | 25,794 | -0.80(-2.13%) |
Dec 21, 2020 | 33.50 | 39.30 | 33.00 | 37.50 | 28,341 | +0.70(+1.90%) |
Dec 18, 2020 | 38.70 | 59.60 | 36.18 | 36.80 | 290,090 | -1.20(-3.16%) |
Dec 17, 2020 | 35.80 | 43.40 | 35.80 | 38.00 | 25,805 | +0.90(+2.43%) |
Dec 16, 2020 | 33.50 | 38.00 | 33.50 | 37.10 | 4,766 | +3.40(+10.09%) |
Dec 15, 2020 | 35.30 | 35.30 | 33.50 | 33.70 | 2,108 | -0.90(-2.60%) |
Dec 14, 2020 | 37.21 | 37.21 | 34.00 | 34.60 | 1,909 | -1.40(-3.89%) |
Dec 11, 2020 | 35.20 | 36.55 | 34.40 | 36.00 | 3,500 | +0.89(+2.53%) |
Dec 10, 2020 | 33.50 | 36.00 | 33.50 | 35.11 | 2,428 | +1.61(+4.81%) |
Dec 09, 2020 | 32.60 | 35.10 | 30.10 | 33.50 | 8,291 | +0.80(+2.45%) |
Dec 08, 2020 | 33.10 | 34.24 | 32.10 | 32.70 | 2,897 | +0.30(+0.93%) |
Dec 07, 2020 | 33.00 | 37.30 | 31.90 | 32.40 | 6,667 | -0.70(-2.11%) |
Dec 04, 2020 | 34.00 | 35.45 | 32.40 | 33.10 | 4,370 | -1.40(-4.06%) |
Dec 03, 2020 | 35.50 | 38.90 | 32.50 | 34.50 | 7,582 | -5.40(-13.53%) |