Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.41 | 32.63 | 30.43 | 32.11 | 7,401,220 | +0.17(+0.53%) |
Jun 29, 2021 | 33.79 | 34.10 | 31.68 | 31.94 | 8,903,478 | -1.88(-5.56%) |
Jun 28, 2021 | 33.93 | 34.21 | 32.78 | 33.82 | 9,553,711 | -0.43(-1.26%) |
Jun 25, 2021 | 32.65 | 35.09 | 32.57 | 34.25 | 33,883,632 | +1.95(+6.04%) |
Jun 24, 2021 | 33.01 | 33.21 | 31.84 | 32.30 | 7,969,474 | -0.28(-0.86%) |
Jun 23, 2021 | 32.07 | 33.66 | 31.21 | 32.58 | 14,282,292 | +0.86(+2.71%) |
Jun 22, 2021 | 32.02 | 33.70 | 31.32 | 31.72 | 17,350,174 | +0.10(+0.32%) |
Jun 21, 2021 | 28.97 | 32.43 | 28.20 | 31.62 | 19,457,784 | +2.36(+8.07%) |
Jun 18, 2021 | 29.50 | 30.19 | 28.31 | 29.26 | 11,764,949 | -0.27(-0.91%) |
Jun 17, 2021 | 28.55 | 30.63 | 28.45 | 29.53 | 10,447,976 | +0.91(+3.18%) |
Jun 16, 2021 | 27.75 | 29.00 | 27.20 | 28.62 | 7,839,722 | +0.72(+2.58%) |
Jun 15, 2021 | 29.25 | 29.25 | 27.53 | 27.90 | 7,600,281 | -1.57(-5.33%) |
Jun 14, 2021 | 29.81 | 30.33 | 28.83 | 29.47 | 6,796,768 | -0.32(-1.07%) |
Jun 11, 2021 | 28.22 | 30.75 | 28.11 | 29.79 | 11,329,588 | +1.96(+7.04%) |
Jun 10, 2021 | 29.00 | 29.62 | 27.15 | 27.83 | 8,519,907 | -1.17(-4.03%) |
Jun 09, 2021 | 30.24 | 30.39 | 28.82 | 29.00 | 7,636,774 | -1.08(-3.59%) |
Jun 08, 2021 | 30.49 | 31.57 | 29.17 | 30.08 | 12,903,865 | -0.38(-1.25%) |
Jun 07, 2021 | 27.84 | 31.44 | 27.62 | 30.46 | 21,475,306 | +3.49(+12.94%) |
Jun 04, 2021 | 27.39 | 28.65 | 26.76 | 26.97 | 9,022,512 | -0.41(-1.50%) |
Jun 03, 2021 | 27.89 | 28.18 | 26.30 | 27.38 | 12,651,732 | -1.14(-4.00%) |
Jun 02, 2021 | 24.24 | 28.66 | 24.11 | 28.52 | 25,358,242 | +4.22(+17.37%) |
Jun 01, 2021 | 24.00 | 24.75 | 23.61 | 24.30 | 9,613,557 | +0.56(+2.36%) |
May 28, 2021 | 25.57 | 26.49 | 23.74 | 23.74 | 16,583,986 | -1.87(-7.30%) |
May 27, 2021 | 23.90 | 25.61 | 23.11 | 25.61 | 20,614,866 | +1.89(+7.97%) |
May 26, 2021 | 21.24 | 24.69 | 21.22 | 23.72 | 25,832,620 | +2.72(+12.95%) |
May 25, 2021 | 21.62 | 22.41 | 20.62 | 21.00 | 11,041,850 | -0.44(-2.05%) |
May 24, 2021 | 20.37 | 21.85 | 20.05 | 21.44 | 11,011,321 | +1.15(+5.67%) |
May 21, 2021 | 20.57 | 21.10 | 20.23 | 20.29 | 7,315,524 | -0.27(-1.31%) |
May 20, 2021 | 20.84 | 21.29 | 20.19 | 20.56 | 8,031,166 | -0.01(-0.05%) |
May 19, 2021 | 20.40 | 21.39 | 20.00 | 20.57 | 12,507,749 | -0.85(-3.97%) |
May 18, 2021 | 21.00 | 22.28 | 20.51 | 21.42 | 13,908,670 | +1.02(+5.00%) |
May 17, 2021 | 20.29 | 22.00 | 19.72 | 20.40 | 13,359,435 | -0.13(-0.63%) |
May 14, 2021 | 18.69 | 20.89 | 18.53 | 20.53 | 20,218,776 | +2.26(+12.37%) |
May 13, 2021 | 18.85 | 19.38 | 17.61 | 18.27 | 21,090,504 | -1.11(-5.73%) |
May 12, 2021 | 21.18 | 21.38 | 18.85 | 19.38 | 57,140,960 | +1.71(+9.68%) |
May 11, 2021 | 14.83 | 17.75 | 14.64 | 17.67 | 31,814,432 | +1.32(+8.07%) |
May 10, 2021 | 17.17 | 17.17 | 16.28 | 16.35 | 8,425,599 | -0.89(-5.16%) |
May 07, 2021 | 17.44 | 18.55 | 17.23 | 17.24 | 8,075,296 | +0.17(+1.00%) |
May 06, 2021 | 17.69 | 17.89 | 16.57 | 17.07 | 10,424,340 | -0.93(-5.17%) |
May 05, 2021 | 18.82 | 19.15 | 17.92 | 18.00 | 7,517,184 | -0.88(-4.66%) |
May 04, 2021 | 19.50 | 19.60 | 18.20 | 18.88 | 9,249,107 | -0.88(-4.45%) |
May 03, 2021 | 20.18 | 20.39 | 19.51 | 19.76 | 10,219,196 | -0.40(-1.98%) |
Apr 30, 2021 | 20.34 | 20.93 | 19.93 | 20.16 | 6,062,700 | -0.50(-2.42%) |
Apr 29, 2021 | 22.03 | 22.20 | 20.23 | 20.66 | 11,191,550 | -1.12(-5.14%) |
Apr 28, 2021 | 21.97 | 22.43 | 21.28 | 21.78 | 5,671,919 | -0.33(-1.49%) |
Apr 27, 2021 | 22.12 | 22.63 | 21.16 | 22.11 | 8,807,228 | +0.32(+1.47%) |
Apr 26, 2021 | 21.00 | 22.31 | 20.83 | 21.79 | 9,856,830 | +1.13(+5.47%) |
Apr 23, 2021 | 20.40 | 21.14 | 20.25 | 20.66 | 8,168,800 | +0.28(+1.37%) |
Apr 22, 2021 | 20.00 | 21.53 | 19.65 | 20.38 | 19,802,482 | +0.67(+3.40%) |
Apr 21, 2021 | 18.20 | 19.79 | 17.59 | 19.71 | 12,753,165 | +1.13(+6.08%) |
Apr 20, 2021 | 19.23 | 19.65 | 17.75 | 18.58 | 11,212,749 | -0.85(-4.37%) |
Apr 19, 2021 | 18.45 | 19.47 | 17.41 | 19.43 | 16,699,800 | +0.57(+3.02%) |
Apr 16, 2021 | 18.76 | 19.63 | 18.33 | 18.86 | 12,680,200 | -0.43(-2.23%) |
Apr 15, 2021 | 21.08 | 21.25 | 19.20 | 19.29 | 18,688,644 | -1.68(-8.01%) |
Apr 14, 2021 | 21.32 | 22.18 | 20.87 | 20.97 | 13,570,256 | -0.27(-1.27%) |
Apr 13, 2021 | 21.19 | 21.84 | 20.75 | 21.24 | 12,180,454 | -0.11(-0.52%) |
Apr 12, 2021 | 22.64 | 23.28 | 20.85 | 21.35 | 24,313,904 | -1.96(-8.41%) |
Apr 09, 2021 | 22.16 | 25.35 | 21.38 | 23.31 | 105,284,896 | +2.61(+12.61%) |
Apr 08, 2021 | 20.77 | 21.26 | 20.26 | 20.70 | 12,757,755 | -0.04(-0.19%) |
Apr 07, 2021 | 21.94 | 22.78 | 20.61 | 20.74 | 16,024,137 | -1.63(-7.29%) |
Apr 06, 2021 | 21.49 | 23.19 | 20.90 | 22.37 | 19,883,332 | +0.88(+4.09%) |
Apr 05, 2021 | 22.87 | 23.00 | 21.17 | 21.49 | 15,530,473 | -0.95(-4.23%) |
Apr 01, 2021 | 23.73 | 24.01 | 22.22 | 22.44 | 18,646,000 | +0.32(+1.45%) |
Mar 31, 2021 | 22.66 | 22.82 | 21.24 | 22.12 | 15,629,015 | +0.37(+1.70%) |
Mar 30, 2021 | 21.00 | 22.78 | 20.38 | 21.75 | 18,792,768 | +0.69(+3.28%) |
Mar 29, 2021 | 22.01 | 22.47 | 20.70 | 21.06 | 19,983,072 | -0.82(-3.75%) |
Mar 26, 2021 | 26.00 | 26.67 | 20.69 | 21.88 | 31,745,100 | -4.01(-15.49%) |
Mar 25, 2021 | 25.84 | 27.05 | 25.12 | 25.89 | 9,618,801 | -0.96(-3.58%) |
Mar 24, 2021 | 29.55 | 30.58 | 26.75 | 26.85 | 7,021,930 | -3.24(-10.77%) |
Mar 23, 2021 | 31.40 | 31.47 | 29.13 | 30.09 | 7,441,434 | -1.44(-4.57%) |
Mar 22, 2021 | 31.68 | 32.14 | 30.59 | 31.53 | 4,643,849 | +0.11(+0.35%) |
Mar 19, 2021 | 29.90 | 32.27 | 28.81 | 31.42 | 9,791,900 | +1.21(+4.01%) |
Mar 18, 2021 | 30.76 | 31.85 | 29.80 | 30.21 | 5,322,769 | -1.84(-5.74%) |
Mar 17, 2021 | 30.17 | 32.46 | 29.40 | 32.05 | 8,502,609 | +0.09(+0.28%) |
Mar 16, 2021 | 34.71 | 34.72 | 31.39 | 31.96 | 8,118,941 | -1.47(-4.40%) |
Mar 15, 2021 | 32.08 | 34.35 | 31.56 | 33.43 | 9,842,094 | +1.12(+3.47%) |
Mar 12, 2021 | 31.43 | 33.24 | 30.71 | 32.31 | 7,226,200 | -1.34(-3.98%) |
Mar 11, 2021 | 31.34 | 34.14 | 30.51 | 33.65 | 11,069,956 | +3.60(+11.98%) |
Mar 10, 2021 | 30.50 | 32.00 | 29.65 | 30.05 | 11,578,195 | +1.14(+3.94%) |
Mar 09, 2021 | 28.66 | 29.74 | 28.01 | 28.91 | 10,451,064 | +1.60(+5.86%) |
Mar 08, 2021 | 29.74 | 31.17 | 26.80 | 27.31 | 11,684,416 | -2.65(-8.85%) |
Mar 05, 2021 | 31.21 | 31.96 | 26.13 | 29.96 | 19,312,100 | -2.15(-6.70%) |
Mar 04, 2021 | 34.09 | 35.50 | 27.40 | 32.11 | 30,254,896 | -2.03(-5.95%) |
Mar 03, 2021 | 37.70 | 37.73 | 34.00 | 34.14 | 28,037,732 | -7.75(-18.50%) |
Mar 02, 2021 | 43.21 | 43.28 | 39.33 | 41.89 | 25,480,156 | +3.11(+8.02%) |
Mar 01, 2021 | 37.25 | 38.78 | 36.26 | 38.78 | 7,601,041 | +3.48(+9.86%) |
Feb 26, 2021 | 35.21 | 36.66 | 33.30 | 35.30 | 9,902,200 | +0.39(+1.12%) |
Feb 25, 2021 | 38.85 | 40.80 | 33.99 | 34.91 | 12,026,898 | -4.50(-11.42%) |
Feb 24, 2021 | 39.05 | 39.80 | 36.21 | 39.41 | 9,665,027 | +0.48(+1.23%) |
Feb 23, 2021 | 35.95 | 39.64 | 33.00 | 38.93 | 18,357,744 | -0.97(-2.43%) |
Feb 22, 2021 | 41.94 | 42.85 | 40.38 | 39.90 | 11,108,660 | -3.05(-7.10%) |
Feb 19, 2021 | 43.13 | 44.64 | 42.20 | 42.95 | 10,209,300 | +0.72(+1.70%) |
Feb 18, 2021 | 44.49 | 45.46 | 41.69 | 42.23 | 11,348,654 | -3.73(-8.12%) |
Feb 17, 2021 | 44.44 | 46.30 | 43.00 | 45.96 | 12,237,203 | +2.68(+6.19%) |
Feb 16, 2021 | 46.47 | 47.28 | 42.36 | 43.28 | 12,932,530 | -3.38(-7.24%) |
Feb 12, 2021 | 43.17 | 47.00 | 42.85 | 46.66 | 10,922,200 | +2.77(+6.31%) |
Feb 11, 2021 | 45.32 | 46.20 | 42.80 | 43.89 | 8,724,525 | -1.96(-4.27%) |
Feb 10, 2021 | 47.83 | 49.50 | 43.50 | 45.85 | 12,990,064 | -0.90(-1.93%) |
Feb 09, 2021 | 46.00 | 48.78 | 44.51 | 46.75 | 13,249,614 | +0.43(+0.93%) |
Feb 08, 2021 | 47.36 | 47.79 | 45.30 | 46.32 | 13,590,499 | -2.46(-5.04%) |
Feb 05, 2021 | 51.20 | 51.50 | 48.33 | 48.78 | 10,585,501 | -2.27(-4.45%) |
Feb 04, 2021 | 50.80 | 54.24 | 49.97 | 51.05 | 18,530,876 | +1.95(+3.97%) |
Feb 03, 2021 | 49.01 | 50.50 | 47.50 | 49.10 | 11,110,877 | +0.64(+1.32%) |
Feb 02, 2021 | 50.85 | 51.31 | 47.12 | 48.46 | 20,874,460 | -3.94(-7.52%) |
Feb 01, 2021 | 47.42 | 52.40 | 44.30 | 52.40 | 43,993,840 | +10.15(+24.02%) |
Jan 29, 2021 | 45.14 | 46.35 | 40.50 | 42.25 | 30,110,800 | +2.40(+6.02%) |
Jan 28, 2021 | 49.82 | 49.88 | 39.85 | 39.85 | 33,291,436 | -6.90(-14.76%) |
Jan 27, 2021 | 47.63 | 57.47 | 44.55 | 46.75 | 57,974,096 | +2.83(+6.44%) |
Jan 26, 2021 | 41.93 | 44.25 | 38.63 | 43.92 | 27,640,450 | +2.94(+7.17%) |
Jan 25, 2021 | 40.32 | 44.78 | 36.10 | 40.98 | 49,472,320 | +3.26(+8.64%) |
Jan 22, 2021 | 34.20 | 38.10 | 33.28 | 37.72 | 33,514,400 | +2.22(+6.25%) |
Jan 21, 2021 | 31.68 | 36.00 | 31.36 | 35.50 | 52,347,992 | +5.35(+17.74%) |
Jan 20, 2021 | 31.57 | 32.49 | 30.06 | 30.15 | 18,299,330 | -0.59(-1.92%) |
Jan 19, 2021 | 32.41 | 32.50 | 29.52 | 30.74 | 21,977,280 | -1.39(-4.33%) |
Jan 15, 2021 | 35.10 | 36.20 | 31.70 | 32.13 | 23,996,400 | -3.49(-9.80%) |
Jan 14, 2021 | 36.07 | 36.87 | 32.52 | 35.62 | 32,853,244 | -0.18(-0.50%) |
Jan 13, 2021 | 38.29 | 40.40 | 34.51 | 35.80 | 53,301,808 | -0.68(-1.86%) |
Jan 12, 2021 | 31.12 | 36.90 | 29.55 | 36.48 | 77,924,744 | +9.29(+34.17%) |
Jan 11, 2021 | 26.12 | 28.94 | 26.07 | 27.19 | 13,084,488 | -0.12(-0.44%) |
Jan 08, 2021 | 28.97 | 29.40 | 26.01 | 27.31 | 20,750,200 | -1.06(-3.74%) |
Jan 07, 2021 | 28.36 | 30.13 | 27.22 | 28.37 | 26,066,572 | +1.20(+4.42%) |
Jan 06, 2021 | 28.09 | 29.19 | 25.61 | 27.17 | 37,135,268 | -0.16(-0.59%) |
Jan 05, 2021 | 27.71 | 30.77 | 26.77 | 27.33 | 75,692,784 | +3.09(+12.75%) |
Jan 04, 2021 | 28.23 | 28.24 | 23.17 | 24.24 | 61,774,648 | -3.76(-13.43%) |
Dec 31, 2020 | 28.00 | 28.00 | 28.00 | 53,370,272 | -5.31(-15.94%) | |
Dec 30, 2020 | 37.70 | 38.99 | 32.25 | 33.31 | 53,370,272 | -5.43(-14.02%) |
Dec 29, 2020 | 39.82 | 39.94 | 36.12 | 38.74 | 19,070,364 | -0.20(-0.51%) |
Dec 28, 2020 | 39.82 | 41.47 | 36.50 | 38.94 | 29,221,176 | -5.24(-11.86%) |
Dec 24, 2020 | 50.53 | 50.55 | 42.82 | 44.18 | 26,307,100 | -8.41(-15.99%) |
Dec 23, 2020 | 56.08 | 57.87 | 52.50 | 52.59 | 19,928,936 | -9.41(-15.18%) |
Dec 22, 2020 | 55.60 | 62.29 | 52.50 | 62.00 | 35,654,512 | +12.52(+25.30%) |
Dec 21, 2020 | 42.14 | 51.64 | 39.89 | 49.48 | 32,508,794 | +10.23(+26.06%) |
Dec 18, 2020 | 35.99 | 40.18 | 35.93 | 39.25 | 19,681,500 | +3.93(+11.13%) |
Dec 17, 2020 | 30.22 | 35.87 | 29.60 | 35.32 | 20,126,486 | +5.62(+18.92%) |
Dec 16, 2020 | 27.60 | 31.10 | 26.93 | 29.70 | 11,885,776 | +3.23(+12.20%) |
Dec 15, 2020 | 27.65 | 27.65 | 26.03 | 26.47 | 3,018,388 | -0.68(-2.50%) |
Dec 14, 2020 | 28.50 | 28.98 | 25.55 | 27.15 | 4,355,586 | -0.43(-1.56%) |
Dec 11, 2020 | 28.50 | 29.27 | 26.55 | 27.58 | 6,048,300 | -1.32(-4.57%) |
Dec 10, 2020 | 28.69 | 29.99 | 28.11 | 28.90 | 4,720,215 | -0.89(-2.99%) |
Dec 09, 2020 | 29.00 | 32.73 | 27.77 | 29.79 | 8,042,898 | +0.79(+2.72%) |
Dec 08, 2020 | 27.40 | 29.65 | 27.17 | 29.00 | 4,186,725 | +1.40(+5.07%) |
Dec 07, 2020 | 27.89 | 29.76 | 27.00 | 27.60 | 6,874,500 | +0.60(+2.22%) |
Dec 04, 2020 | 27.20 | 27.28 | 26.06 | 27.00 | 4,697,200 | +0.10(+0.37%) |
Dec 03, 2020 | 26.75 | 28.30 | 26.30 | 26.90 | 5,088,400 | -0.50(-1.82%) |
Dec 02, 2020 | 28.50 | 29.21 | 26.03 | 27.40 | 10,321,885 | +0.66(+2.47%) |
Dec 01, 2020 | 28.08 | 28.30 | 26.59 | 26.74 | 5,017,316 | -0.96(-3.47%) |
Nov 30, 2020 | 27.91 | 28.66 | 26.90 | 27.70 | 5,414,142 | +0.60(+2.21%) |
Nov 27, 2020 | 25.90 | 27.42 | 25.60 | 27.10 | 3,969,200 | +1.84(+7.28%) |
Nov 25, 2020 | 24.51 | 25.57 | 23.00 | 25.26 | 5,733,100 | +0.41(+1.65%) |
Nov 24, 2020 | 27.61 | 27.61 | 22.75 | 24.85 | 7,292,131 | -0.90(-3.50%) |
Nov 23, 2020 | 24.87 | 27.90 | 24.38 | 25.75 | 8,350,140 | +2.10(+8.88%) |
Nov 20, 2020 | 22.80 | 24.50 | 22.80 | 23.65 | 5,186,300 | +1.45(+6.53%) |
Nov 19, 2020 | 22.13 | 22.48 | 19.85 | 22.20 | 4,344,220 | +1.37(+6.58%) |
Nov 18, 2020 | 22.20 | 23.88 | 20.53 | 20.83 | 8,112,048 | -0.83(-3.83%) |
Nov 17, 2020 | 18.30 | 22.44 | 18.30 | 21.66 | 12,224,169 | +3.07(+16.51%) |
Nov 16, 2020 | 15.72 | 18.71 | 15.65 | 18.59 | 4,684,409 | +3.27(+21.34%) |
Nov 13, 2020 | 15.12 | 16.57 | 14.96 | 15.32 | 4,483,200 | -0.10(-0.65%) |
Nov 12, 2020 | 16.40 | 16.65 | 14.87 | 15.42 | 4,767,934 | -0.61(-3.81%) |
Nov 11, 2020 | 20.00 | 20.35 | 15.95 | 16.03 | 12,547,724 | +0.38(+2.43%) |
Nov 10, 2020 | 14.55 | 15.75 | 14.40 | 15.65 | 3,119,074 | +1.00(+6.83%) |
Nov 09, 2020 | 14.90 | 15.26 | 14.35 | 14.65 | 1,379,538 | -0.27(-1.81%) |
Nov 06, 2020 | 15.20 | 15.35 | 14.29 | 14.92 | 1,935,000 | +0.14(+0.95%) |
Nov 05, 2020 | 14.60 | 15.61 | 14.60 | 14.78 | 1,505,061 | +0.50(+3.50%) |
Nov 04, 2020 | 15.45 | 15.53 | 14.05 | 14.28 | 1,847,440 | -0.65(-4.35%) |
Nov 03, 2020 | 14.06 | 15.69 | 14.00 | 14.93 | 3,183,064 | +1.13(+8.19%) |
Nov 02, 2020 | 14.22 | 14.70 | 13.55 | 13.80 | 1,622,032 | +0.31(+2.30%) |
Oct 30, 2020 | 13.50 | 13.95 | 13.18 | 13.49 | 1,999,900 | -0.15(-1.10%) |
Oct 29, 2020 | 13.95 | 14.69 | 13.56 | 13.64 | 2,276,205 | -0.09(-0.66%) |
Oct 28, 2020 | 13.00 | 14.20 | 12.40 | 13.73 | 2,569,016 | -0.07(-0.51%) |
Oct 27, 2020 | 13.46 | 14.04 | 13.10 | 13.80 | 1,943,204 | +0.07(+0.51%) |
Oct 26, 2020 | 13.25 | 14.19 | 13.18 | 13.73 | 2,274,608 | +0.24(+1.78%) |
Oct 23, 2020 | 12.99 | 13.64 | 12.61 | 13.49 | 2,790,300 | +1.09(+8.79%) |
Oct 22, 2020 | 12.15 | 12.47 | 11.44 | 12.40 | 1,576,188 | -0.10(-0.80%) |
Oct 21, 2020 | 12.17 | 12.55 | 11.50 | 12.50 | 1,497,970 | +0.30(+2.46%) |
Oct 20, 2020 | 11.40 | 12.38 | 11.10 | 12.20 | 1,859,426 | +0.23(+1.92%) |
Oct 19, 2020 | 12.65 | 13.20 | 11.92 | 11.97 | 3,761,819 | -0.04(-0.33%) |
Oct 16, 2020 | 11.38 | 12.50 | 10.79 | 12.01 | 5,577,200 | +1.22(+11.31%) |
Oct 15, 2020 | 9.450 | 10.79 | 9.260 | 10.79 | 4,957,691 | +1.47(+15.77%) |
Oct 14, 2020 | 10.18 | 10.28 | 9.320 | 9.320 | 1,581,641 | -0.39(-4.02%) |
Oct 13, 2020 | 9.800 | 9.850 | 9.060 | 9.710 | 3,422,005 | -0.15(-1.52%) |
Oct 12, 2020 | 10.25 | 10.30 | 9.500 | 9.860 | 1,898,771 | -0.21(-2.09%) |
Oct 09, 2020 | 11.00 | 11.00 | 10.05 | 10.07 | 2,295,600 | -0.19(-1.85%) |