Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.26 | 31.27 | 31.00 | 31.14 | 428 | +0.47(+1.52%) |
Oct 28, 2021 | 30.14 | 30.73 | 29.98 | 30.67 | 1,779 | +0.62(+2.07%) |
Oct 27, 2021 | 29.80 | 30.05 | 29.80 | 30.05 | 633 | -0.30(-0.98%) |
Oct 26, 2021 | 30.35 | 30.35 | 30.35 | 30.35 | 100 | -0.41(-1.35%) |
Oct 25, 2021 | 30.76 | 30.76 | 30.76 | 30.76 | 163 | -0.21(-0.67%) |
Oct 22, 2021 | 30.97 | 30.97 | 30.97 | 30.97 | 1,431 | -0.26(-0.84%) |
Oct 21, 2021 | 31.23 | 31.23 | 31.23 | 31.23 | 303 | +0.11(+0.35%) |
Oct 20, 2021 | 31.12 | 31.12 | 31.12 | 31.12 | 391 | +0.61(+2.00%) |
Oct 19, 2021 | 30.51 | 30.51 | 30.51 | 30.51 | 100 | +1.75(+6.08%) |
Oct 18, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 117 | -2.13(-6.90%) |
Oct 14, 2021 | 30.89 | 30.89 | 30.89 | 69 | -0.27(-0.87%) | |
Oct 13, 2021 | 30.86 | 31.38 | 30.63 | 31.16 | 4,700 | +1.37(+4.60%) |
Oct 12, 2021 | 28.82 | 29.79 | 28.82 | 29.79 | 4,530 | +1.49(+5.27%) |
Oct 08, 2021 | 28.30 | 28.30 | 28.30 | 21 | -0.18(-0.63%) | |
Oct 07, 2021 | 28.48 | 28.48 | 28.48 | 28.48 | 502 | +0.25(+0.89%) |
Oct 06, 2021 | 27.86 | 28.23 | 27.80 | 28.23 | 1,526 | -0.27(-0.95%) |
Oct 05, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 300 | -0.36(-1.25%) |
Oct 04, 2021 | 28.00 | 28.94 | 28.00 | 28.86 | 6,329 | -0.32(-1.10%) |
Oct 01, 2021 | 29.38 | 29.38 | 28.89 | 29.18 | 5,865 | -0.38(-1.29%) |
Sep 30, 2021 | 28.97 | 29.56 | 28.85 | 29.56 | 8,100 | +0.31(+1.06%) |
Sep 29, 2021 | 29.46 | 29.48 | 29.09 | 29.25 | 7,917 | -0.37(-1.25%) |
Sep 28, 2021 | 29.19 | 29.62 | 29.19 | 29.62 | 505 | -1.38(-4.45%) |
Sep 23, 2021 | 31.00 | 31.00 | 31.00 | 15 | +0.10(+0.32%) | |
Sep 21, 2021 | 30.90 | 30.90 | 30.90 | 23 | -0.23(-0.74%) | |
Sep 20, 2021 | 31.13 | 31.13 | 31.13 | 31.13 | 125 | +0.03(+0.10%) |
Sep 09, 2021 | 31.10 | 31.10 | 31.10 | 0 | +0.01(+0.03%) | |
Sep 08, 2021 | 31.08 | 31.09 | 31.08 | 31.09 | 335 | +0.05(+0.17%) |
Sep 01, 2021 | 31.04 | 31.04 | 31.04 | 345 | +0.88(+2.92%) | |
Aug 27, 2021 | 30.16 | 30.16 | 30.16 | 1,061 | +0.08(+0.28%) | |
Aug 25, 2021 | 30.07 | 30.07 | 30.07 | 3 | -0.10(-0.33%) | |
Aug 24, 2021 | 30.16 | 30.19 | 30.13 | 30.18 | 1,230 | +2.02(+7.16%) |
Aug 19, 2021 | 28.16 | 28.16 | 28.16 | 1 | -0.94(-3.23%) | |
Aug 18, 2021 | 29.29 | 29.29 | 29.09 | 29.10 | 600 | +0.22(+0.75%) |
Aug 17, 2021 | 29.00 | 29.00 | 28.88 | 28.88 | 1,250 | -0.11(-0.37%) |
Aug 13, 2021 | 28.99 | 28.99 | 28.99 | 1 | -1.74(-5.67%) | |
Aug 09, 2021 | 30.73 | 30.73 | 30.73 | 54 | +0.12(+0.39%) | |
Aug 04, 2021 | 30.61 | 30.61 | 30.61 | 42 | -0.55(-1.77%) | |
Aug 03, 2021 | 31.00 | 31.42 | 31.00 | 31.16 | 1,204 | +0.22(+0.73%) |
Jul 28, 2021 | 30.94 | 30.94 | 30.94 | 0 | +0.86(+2.86%) | |
Jul 26, 2021 | 30.08 | 30.08 | 30.08 | 7 | -0.35(-1.16%) | |
Jul 22, 2021 | 30.43 | 30.43 | 30.43 | 544 | +0.75(+2.52%) | |
Jul 20, 2021 | 29.68 | 29.68 | 29.68 | 5 | +0.97(+3.39%) | |
Jul 15, 2021 | 28.71 | 28.71 | 28.71 | 53 | -2.86(-9.06%) | |
Jul 06, 2021 | 31.57 | 31.57 | 31.57 | 3 | +0.95(+3.11%) | |
Jun 29, 2021 | 30.62 | 30.62 | 30.62 | 74 | +0.81(+2.71%) | |
Jun 28, 2021 | 30.68 | 30.71 | 29.78 | 29.81 | 2,229 | -0.66(-2.18%) |
Jun 25, 2021 | 30.45 | 30.47 | 30.36 | 30.47 | 5,000 | -0.28(-0.89%) |
Jun 24, 2021 | 31.01 | 31.01 | 30.75 | 30.75 | 904 | +0.38(+1.25%) |
Jun 18, 2021 | 30.37 | 30.37 | 30.37 | 90 | -1.20(-3.79%) | |
Jun 15, 2021 | 31.57 | 31.57 | 31.57 | 30 | -0.00(-0.00%) | |
Jun 11, 2021 | 31.57 | 31.57 | 31.57 | 32 | +0.66(+2.14%) | |
Jun 09, 2021 | 30.91 | 30.91 | 30.91 | 40 | -0.13(-0.42%) | |
Jun 08, 2021 | 31.04 | 31.04 | 31.04 | 31.04 | 661 | +0.36(+1.17%) |
Jun 07, 2021 | 31.08 | 31.08 | 30.68 | 30.68 | 2,132 | -0.40(-1.30%) |
Jun 03, 2021 | 31.08 | 31.08 | 31.08 | 3 | +0.33(+1.06%) | |
Jun 02, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 195 | -0.27(-0.89%) |
Jun 01, 2021 | 31.03 | 31.03 | 31.03 | 31.03 | 166 | +0.82(+2.73%) |
May 26, 2021 | 30.20 | 30.20 | 30.20 | 3 | +0.03(+0.12%) | |
May 25, 2021 | 30.17 | 30.17 | 30.17 | 30.17 | 454 | -0.67(-2.18%) |
May 20, 2021 | 30.84 | 30.84 | 30.84 | 0 | +0.23(+0.77%) | |
May 19, 2021 | 30.43 | 30.61 | 30.29 | 30.61 | 2,377 | +0.54(+1.78%) |
May 18, 2021 | 29.80 | 30.07 | 29.80 | 30.07 | 602 | +1.26(+4.39%) |
May 17, 2021 | 28.41 | 28.81 | 28.32 | 28.81 | 2,846 | -0.17(-0.59%) |
May 13, 2021 | 28.98 | 28.98 | 28.98 | 0 | +0.45(+1.57%) | |
May 12, 2021 | 28.83 | 28.83 | 28.43 | 28.53 | 707 | -0.28(-0.97%) |
May 11, 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 160 | -0.99(-3.31%) |
May 10, 2021 | 29.79 | 29.79 | 29.79 | 29.79 | 608 | +0.01(+0.02%) |
May 07, 2021 | 29.78 | 29.78 | 29.78 | 29.78 | 38,069 | +0.56(+1.93%) |
May 06, 2021 | 30.19 | 30.19 | 29.22 | 29.22 | 1,174 | -0.78(-2.58%) |
May 05, 2021 | 30.44 | 30.44 | 30.00 | 30.00 | 1,052 | -1.70(-5.35%) |
May 04, 2021 | 31.69 | 31.69 | 31.69 | 240 | +0.00(+0.00%) | |
May 03, 2021 | 32.49 | 32.49 | 31.69 | 31.69 | 605 | -1.37(-4.13%) |
Apr 30, 2021 | 33.06 | 33.06 | 33.06 | 33.06 | 100 | -0.57(-1.68%) |
Apr 29, 2021 | 33.62 | 33.62 | 33.62 | 24 | +0.00(+0.00%) | |
Apr 28, 2021 | 33.62 | 33.62 | 33.62 | 33.62 | 858 | -1.01(-2.91%) |
Apr 26, 2021 | 34.63 | 34.63 | 34.63 | 0 | +0.00(+0.00%) | |
Apr 23, 2021 | 34.55 | 34.63 | 34.55 | 34.63 | 400 | +0.42(+1.24%) |
Apr 22, 2021 | 34.40 | 34.53 | 34.02 | 34.20 | 1,191 | -0.25(-0.73%) |
Apr 21, 2021 | 34.46 | 34.46 | 34.46 | 34.46 | 116 | +1.89(+5.79%) |
Apr 20, 2021 | 32.57 | 32.57 | 32.57 | 73 | +0.00(+0.00%) | |
Apr 19, 2021 | 32.89 | 34.65 | 32.35 | 32.57 | 2,266 | -2.18(-6.27%) |
Apr 16, 2021 | 35.00 | 35.00 | 34.75 | 34.75 | 200 | +1.07(+3.19%) |
Apr 15, 2021 | 33.68 | 33.68 | 33.68 | 33.68 | 251 | -0.36(-1.05%) |
Apr 14, 2021 | 34.03 | 34.03 | 34.03 | 16 | +0.00(+0.00%) | |
Apr 13, 2021 | 34.03 | 34.03 | 34.03 | 1,126 | +0.00(+0.00%) | |
Apr 12, 2021 | 34.03 | 34.03 | 34.03 | 34.03 | 249 | +0.08(+0.25%) |
Apr 09, 2021 | 33.74 | 34.07 | 33.73 | 33.95 | 2,200 | +1.43(+4.40%) |
Apr 08, 2021 | 32.77 | 32.77 | 32.52 | 32.52 | 373 | +0.39(+1.21%) |
Apr 07, 2021 | 32.13 | 32.13 | 32.13 | 32.13 | 361 | -1.04(-3.14%) |
Apr 06, 2021 | 33.21 | 33.22 | 33.17 | 33.17 | 588 | +0.30(+0.92%) |
Apr 05, 2021 | 32.83 | 32.87 | 32.83 | 32.87 | 289 | -0.36(-1.07%) |
Apr 01, 2021 | 33.23 | 33.23 | 33.23 | 33.23 | 300 | +1.81(+5.76%) |
Mar 31, 2021 | 31.68 | 31.68 | 31.42 | 31.42 | 1,669 | +0.42(+1.34%) |
Mar 29, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.41(+1.33%) | |
Mar 26, 2021 | 30.59 | 30.59 | 30.59 | 135 | +0.00(+0.00%) | |
Mar 25, 2021 | 30.59 | 30.59 | 30.59 | 30.59 | 623 | +0.76(+2.55%) |
Mar 24, 2021 | 29.83 | 29.83 | 29.83 | 136 | +0.00(+0.00%) | |
Mar 23, 2021 | 29.75 | 29.83 | 29.75 | 29.83 | 316 | -0.17(-0.56%) |
Mar 22, 2021 | 30.00 | 30.00 | 30.00 | 336 | +0.00(+0.00%) | |
Mar 19, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 27,000 | +0.01(+0.05%) |
Mar 18, 2021 | 29.99 | 29.99 | 29.99 | 29.99 | 574 | -2.11(-6.59%) |
Mar 17, 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 1,064 | +0.10(+0.31%) |
Mar 16, 2021 | 32.00 | 32.00 | 32.00 | 32 | +0.00(+0.00%) | |
Mar 15, 2021 | 32.00 | 32.00 | 32.00 | 18 | +0.00(+0.00%) | |
Mar 12, 2021 | 32.49 | 32.50 | 32.00 | 32.00 | 700 | -1.09(-3.29%) |
Mar 11, 2021 | 33.09 | 33.09 | 33.09 | 33.09 | 560 | +1.38(+4.36%) |
Mar 10, 2021 | 31.60 | 31.71 | 31.60 | 31.71 | 1,199 | +0.52(+1.66%) |
Mar 09, 2021 | 31.19 | 31.33 | 31.19 | 31.19 | 371 | +0.69(+2.27%) |
Mar 08, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 935 | +0.50(+1.66%) |
Mar 05, 2021 | 30.10 | 31.56 | 30.00 | 30.00 | 800 | -2.50(-7.69%) |
Mar 04, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 264 | -0.88(-2.64%) |
Mar 03, 2021 | 33.38 | 33.38 | 33.10 | 33.38 | 1,007 | -1.96(-5.55%) |
Mar 02, 2021 | 35.34 | 35.34 | 35.34 | 17 | +0.00(+0.00%) | |
Mar 01, 2021 | 34.98 | 35.34 | 34.98 | 35.34 | 572 | +0.59(+1.70%) |
Feb 26, 2021 | 34.25 | 35.00 | 33.57 | 34.75 | 3,200 | +0.95(+2.81%) |
Feb 25, 2021 | 34.17 | 34.17 | 33.80 | 33.80 | 283 | -0.04(-0.11%) |
Feb 24, 2021 | 33.41 | 33.84 | 33.10 | 33.84 | 698 | +0.51(+1.52%) |
Feb 23, 2021 | 33.33 | 33.56 | 33.32 | 33.33 | 1,141 | -2.46(-6.86%) |
Feb 22, 2021 | 35.79 | 35.79 | 35.79 | 35.79 | 446 | -0.31(-0.87%) |
Feb 19, 2021 | 36.08 | 36.14 | 36.08 | 36.10 | 800 | +0.62(+1.75%) |
Feb 18, 2021 | 35.48 | 35.48 | 35.48 | 35.48 | 1,049 | -0.78(-2.15%) |
Feb 17, 2021 | 36.26 | 36.50 | 36.26 | 36.26 | 592 | -0.74(-2.00%) |
Feb 16, 2021 | 37.00 | 37.18 | 37.00 | 37.00 | 7,916 | +0.36(+0.99%) |
Feb 12, 2021 | 38.50 | 38.50 | 36.61 | 36.64 | 1,500 | -1.53(-4.02%) |
Feb 11, 2021 | 38.17 | 38.17 | 38.17 | 38.17 | 163 | -1.00(-2.55%) |
Feb 10, 2021 | 39.17 | 39.17 | 39.17 | 166 | +0.00(+0.00%) | |
Feb 09, 2021 | 39.65 | 39.65 | 39.17 | 39.17 | 892 | -0.52(-1.30%) |
Feb 08, 2021 | 39.11 | 39.69 | 38.30 | 39.69 | 2,074 | -0.00(-0.00%) |
Feb 05, 2021 | 39.26 | 39.69 | 39.26 | 39.69 | 700 | +1.57(+4.12%) |
Feb 04, 2021 | 38.12 | 38.12 | 38.12 | 49 | +0.00(+0.00%) | |
Feb 03, 2021 | 38.42 | 38.42 | 38.12 | 38.12 | 929 | -0.32(-0.84%) |
Feb 02, 2021 | 38.44 | 38.44 | 27.50 | 38.44 | 1,028 | -1.06(-2.68%) |
Feb 01, 2021 | 39.25 | 39.50 | 39.20 | 39.50 | 675 | +0.34(+0.87%) |
Jan 29, 2021 | 39.16 | 39.24 | 39.16 | 39.16 | 300 | +0.39(+1.01%) |
Jan 28, 2021 | 38.77 | 38.77 | 38.77 | 38.77 | 2,714 | -1.23(-3.07%) |
Jan 27, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 589 | -1.63(-3.91%) |
Jan 26, 2021 | 42.17 | 42.17 | 41.63 | 41.63 | 751 | -2.37(-5.40%) |
Jan 25, 2021 | 43.50 | 44.00 | 43.07 | 44.00 | 1,054 | +2.20(+5.26%) |
Jan 22, 2021 | 41.80 | 41.80 | 41.80 | 41.80 | 500 | -0.79(-1.87%) |
Jan 21, 2021 | 42.60 | 42.60 | 42.60 | 42.60 | 507 | +0.59(+1.39%) |
Jan 20, 2021 | 41.98 | 42.01 | 41.98 | 42.01 | 1,117 | +0.35(+0.85%) |
Jan 19, 2021 | 41.35 | 41.66 | 41.34 | 41.66 | 597 | -0.68(-1.60%) |
Jan 15, 2021 | 41.87 | 42.33 | 41.87 | 42.33 | 800 | -1.37(-3.13%) |
Jan 14, 2021 | 43.70 | 43.70 | 43.70 | 1,188 | +0.00(+0.00%) | |
Jan 13, 2021 | 43.70 | 43.70 | 43.70 | 43.70 | 212 | +3.70(+9.25%) |
Jan 12, 2021 | 43.84 | 43.84 | 40.00 | 40.00 | 823 | -3.33(-7.69%) |
Jan 11, 2021 | 42.50 | 43.33 | 42.50 | 43.33 | 1,461 | -0.23(-0.52%) |
Jan 08, 2021 | 41.90 | 44.17 | 41.90 | 43.56 | 8,000 | +2.14(+5.17%) |
Jan 07, 2021 | 38.99 | 41.42 | 38.99 | 41.42 | 1,286 | +1.55(+3.90%) |
Jan 06, 2021 | 38.80 | 40.87 | 38.80 | 39.86 | 1,795 | +2.34(+6.24%) |
Jan 05, 2021 | 37.52 | 37.85 | 37.52 | 37.52 | 1,024 | +0.02(+0.05%) |
Jan 04, 2021 | 37.79 | 37.79 | 37.50 | 37.50 | 528 | +0.38(+1.02%) |
Dec 31, 2020 | 37.12 | 37.12 | 37.12 | 1,105 | +0.09(+0.25%) | |
Dec 30, 2020 | 37.04 | 37.10 | 37.03 | 37.03 | 1,105 | +1.30(+3.64%) |
Dec 29, 2020 | 35.73 | 35.73 | 35.73 | 165 | +0.00(+0.00%) | |
Dec 28, 2020 | 35.73 | 35.73 | 35.73 | 2 | +0.00(+0.00%) | |
Dec 24, 2020 | 35.73 | 35.73 | 35.72 | 35.73 | 1,000 | +0.96(+2.76%) |
Dec 23, 2020 | 33.90 | 34.77 | 33.90 | 34.77 | 1,057 | +3.59(+11.50%) |
Dec 22, 2020 | 31.07 | 31.18 | 31.07 | 31.18 | 3,783 | +0.00(+0.02%) |
Dec 21, 2020 | 31.18 | 31.18 | 31.18 | 31.18 | 522 | -0.54(-1.70%) |
Dec 18, 2020 | 31.72 | 31.72 | 31.72 | 31.72 | 100 | +1.14(+3.73%) |
Dec 17, 2020 | 30.58 | 30.58 | 30.58 | 14 | +0.00(+0.00%) | |
Dec 16, 2020 | 30.88 | 30.89 | 30.58 | 30.58 | 487 | -0.38(-1.23%) |
Dec 15, 2020 | 31.00 | 31.00 | 30.96 | 30.96 | 779 | +0.31(+1.01%) |
Dec 14, 2020 | 30.65 | 30.65 | 30.65 | 42 | +0.00(+0.00%) | |
Dec 11, 2020 | 30.65 | 30.65 | 30.65 | 30.65 | 200 | +0.90(+3.03%) |
Dec 10, 2020 | 29.75 | 29.75 | 29.75 | 29.75 | 324 | -1.04(-3.36%) |
Dec 09, 2020 | 30.79 | 30.79 | 30.79 | 26 | +0.00(+0.00%) | |
Dec 08, 2020 | 30.79 | 30.79 | 30.79 | 99 | +0.00(+0.00%) | |
Dec 07, 2020 | 30.84 | 30.84 | 30.79 | 30.79 | 453 | -0.21(-0.69%) |
Dec 04, 2020 | 31.06 | 31.06 | 31.00 | 31.00 | 500 | -0.33(-1.05%) |
Dec 03, 2020 | 31.20 | 31.33 | 31.20 | 31.33 | 1,620 | +0.48(+1.55%) |
Dec 02, 2020 | 30.85 | 31.43 | 30.85 | 30.85 | 206 | -0.71(-2.24%) |
Dec 01, 2020 | 31.56 | 31.56 | 31.56 | 77 | +0.00(+0.00%) | |
Nov 30, 2020 | 31.29 | 31.29 | 31.56 | 14,223 | +0.26(+0.84%) | |
Nov 27, 2020 | 31.29 | 31.29 | 31.29 | 31.29 | 200 | +0.39(+1.26%) |
Nov 25, 2020 | 30.90 | 30.90 | 30.90 | 30.90 | 500 | +0.30(+0.99%) |
Nov 24, 2020 | 30.59 | 30.72 | 30.59 | 30.60 | 2,215 | +0.05(+0.18%) |
Nov 23, 2020 | 30.85 | 30.86 | 30.38 | 30.55 | 3,689 | +0.45(+1.51%) |
Nov 20, 2020 | 29.38 | 30.18 | 29.38 | 30.09 | 1,200 | +1.14(+3.95%) |
Nov 19, 2020 | 29.23 | 29.23 | 28.95 | 28.95 | 659 | -0.50(-1.71%) |
Nov 18, 2020 | 31.00 | 31.00 | 29.27 | 29.45 | 4,650 | +0.08(+0.28%) |
Nov 17, 2020 | 29.37 | 29.37 | 29.37 | 25 | +0.00(+0.00%) | |
Nov 16, 2020 | 29.30 | 29.37 | 29.16 | 29.37 | 1,098 | -1.10(-3.61%) |
Nov 13, 2020 | 30.47 | 30.47 | 30.47 | 30.47 | 500 | +0.37(+1.24%) |
Nov 12, 2020 | 30.02 | 30.10 | 30.02 | 30.10 | 664 | -0.16(-0.54%) |
Nov 11, 2020 | 30.29 | 30.29 | 30.26 | 30.26 | 430 | -0.16(-0.53%) |
Nov 10, 2020 | 30.42 | 30.42 | 30.42 | 30.42 | 212 | -1.45(-4.54%) |
Nov 09, 2020 | 32.30 | 32.30 | 31.87 | 31.87 | 559 | +1.17(+3.81%) |
Nov 06, 2020 | 30.93 | 30.93 | 30.70 | 30.70 | 500 | +0.06(+0.20%) |
Nov 05, 2020 | 30.64 | 30.64 | 30.64 | 10 | +0.00(+0.00%) | |
Nov 04, 2020 | 30.64 | 30.64 | 30.64 | 149 | +0.00(+0.00%) | |
Nov 03, 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 137 | +1.27(+4.33%) |