Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.07 | 18.82 | 18.01 | 18.40 | 2,076,452 | +0.10(+0.55%) |
Jul 29, 2021 | 18.59 | 18.88 | 18.29 | 18.30 | 2,744,580 | -0.04(-0.22%) |
Jul 28, 2021 | 17.37 | 18.60 | 17.37 | 18.34 | 3,441,681 | +1.06(+6.13%) |
Jul 27, 2021 | 17.71 | 17.76 | 16.86 | 17.28 | 2,758,158 | -0.45(-2.54%) |
Jul 26, 2021 | 17.48 | 18.10 | 17.05 | 17.73 | 2,424,701 | +0.19(+1.08%) |
Jul 23, 2021 | 17.69 | 17.82 | 17.30 | 17.54 | 2,313,338 | -0.40(-2.23%) |
Jul 22, 2021 | 18.57 | 18.80 | 17.75 | 17.94 | 2,479,547 | -0.64(-3.44%) |
Jul 21, 2021 | 18.24 | 18.91 | 18.22 | 18.58 | 3,346,601 | +0.33(+1.81%) |
Jul 20, 2021 | 18.14 | 18.46 | 17.37 | 18.25 | 3,831,252 | +0.35(+1.96%) |
Jul 19, 2021 | 17.64 | 17.97 | 17.00 | 17.90 | 3,689,282 | -0.24(-1.32%) |
Jul 16, 2021 | 18.49 | 18.69 | 17.94 | 18.14 | 3,735,108 | -0.35(-1.89%) |
Jul 15, 2021 | 18.60 | 19.35 | 18.23 | 18.49 | 3,966,703 | -0.27(-1.44%) |
Jul 14, 2021 | 19.86 | 19.94 | 18.67 | 18.76 | 4,254,192 | -1.03(-5.20%) |
Jul 13, 2021 | 20.00 | 20.15 | 19.68 | 19.79 | 2,325,802 | -0.21(-1.05%) |
Jul 12, 2021 | 20.17 | 20.40 | 19.66 | 20.00 | 3,273,094 | -0.15(-0.74%) |
Jul 09, 2021 | 19.38 | 20.23 | 19.38 | 20.15 | 3,565,472 | +0.31(+1.56%) |
Jul 08, 2021 | 19.14 | 20.25 | 19.05 | 19.84 | 3,980,117 | -0.22(-1.10%) |
Jul 07, 2021 | 21.20 | 21.58 | 19.90 | 20.06 | 4,446,087 | -0.61(-2.95%) |
Jul 06, 2021 | 21.23 | 21.23 | 20.29 | 20.67 | 4,199,559 | -0.32(-1.52%) |
Jul 02, 2021 | 21.46 | 21.61 | 20.70 | 20.99 | 3,137,028 | -0.40(-1.87%) |
Jul 01, 2021 | 21.99 | 22.16 | 21.03 | 21.39 | 4,719,516 | -0.56(-2.55%) |
Jun 30, 2021 | 22.17 | 22.71 | 21.37 | 21.95 | 9,278,771 | -0.05(-0.23%) |
Jun 29, 2021 | 22.74 | 23.15 | 22.00 | 22.00 | 9,503,398 | -1.18(-5.09%) |
Jun 28, 2021 | 24.09 | 24.62 | 22.97 | 23.18 | 6,291,012 | -1.09(-4.49%) |
Jun 25, 2021 | 24.78 | 25.28 | 23.78 | 24.27 | 6,005,113 | +0.32(+1.34%) |
Jun 24, 2021 | 24.56 | 25.30 | 23.53 | 23.95 | 13,578,840 | +1.53(+6.82%) |
Jun 23, 2021 | 22.16 | 22.79 | 22.02 | 22.42 | 3,033,490 | +0.29(+1.31%) |
Jun 22, 2021 | 22.46 | 22.65 | 21.50 | 22.13 | 5,260,066 | -0.65(-2.85%) |
Jun 21, 2021 | 23.40 | 23.52 | 22.43 | 22.78 | 2,950,058 | -0.63(-2.69%) |
Jun 18, 2021 | 22.95 | 23.43 | 22.25 | 23.41 | 6,003,778 | +0.25(+1.08%) |
Jun 17, 2021 | 23.56 | 24.19 | 22.42 | 23.16 | 4,889,816 | -0.83(-3.46%) |
Jun 16, 2021 | 24.00 | 25.04 | 23.56 | 23.99 | 5,668,814 | +0.11(+0.46%) |
Jun 15, 2021 | 23.88 | 24.20 | 23.15 | 23.88 | 4,565,868 | -0.09(-0.38%) |
Jun 14, 2021 | 23.74 | 24.12 | 22.85 | 23.97 | 3,775,949 | +0.40(+1.70%) |
Jun 11, 2021 | 23.97 | 24.39 | 23.45 | 23.57 | 3,322,611 | -0.05(-0.21%) |
Jun 10, 2021 | 24.19 | 24.53 | 23.27 | 23.62 | 3,548,314 | -0.81(-3.32%) |
Jun 09, 2021 | 25.11 | 25.49 | 23.53 | 24.43 | 5,522,775 | -0.82(-3.25%) |
Jun 08, 2021 | 24.79 | 26.39 | 24.43 | 25.25 | 7,965,535 | +0.52(+2.10%) |
Jun 07, 2021 | 24.42 | 25.39 | 23.83 | 24.73 | 5,954,777 | +0.78(+3.26%) |
Jun 04, 2021 | 24.21 | 24.99 | 23.44 | 23.95 | 4,167,487 | -0.66(-2.68%) |
Jun 03, 2021 | 22.95 | 25.52 | 22.60 | 24.61 | 10,663,565 | +1.08(+4.59%) |
Jun 02, 2021 | 20.69 | 23.84 | 20.51 | 23.53 | 11,799,948 | +3.03(+14.78%) |
Jun 01, 2021 | 20.13 | 20.92 | 19.76 | 20.50 | 6,461,068 | -0.01(-0.05%) |
May 28, 2021 | 21.05 | 21.39 | 20.33 | 20.51 | 3,557,704 | -0.60(-2.84%) |
May 27, 2021 | 21.30 | 21.30 | 20.42 | 21.11 | 6,154,207 | +0.07(+0.33%) |
May 26, 2021 | 20.40 | 21.48 | 20.25 | 21.04 | 5,206,118 | +0.61(+2.99%) |
May 25, 2021 | 21.20 | 21.42 | 20.25 | 20.43 | 4,701,948 | -0.77(-3.63%) |
May 24, 2021 | 23.44 | 23.50 | 21.00 | 21.20 | 11,840,549 | -0.21(-0.98%) |
May 21, 2021 | 22.60 | 22.81 | 21.27 | 21.41 | 6,035,028 | -1.75(-7.56%) |
May 20, 2021 | 21.02 | 23.20 | 19.88 | 23.16 | 9,348,196 | +2.15(+10.23%) |
May 19, 2021 | 20.79 | 21.43 | 20.50 | 21.01 | 2,571,945 | -1.03(-4.67%) |
May 18, 2021 | 21.70 | 22.62 | 21.51 | 22.04 | 2,989,533 | -0.08(-0.36%) |
May 17, 2021 | 21.13 | 22.12 | 20.60 | 22.12 | 3,594,288 | +0.97(+4.59%) |
May 14, 2021 | 19.41 | 21.28 | 19.30 | 21.15 | 3,243,774 | +2.33(+12.38%) |
May 13, 2021 | 20.00 | 20.74 | 17.60 | 18.82 | 4,308,876 | -1.09(-5.47%) |
May 12, 2021 | 19.89 | 21.28 | 19.61 | 19.91 | 2,637,718 | -1.11(-5.28%) |
May 11, 2021 | 18.29 | 21.16 | 18.11 | 21.02 | 3,875,826 | +1.16(+5.84%) |
May 10, 2021 | 20.90 | 20.99 | 19.43 | 19.86 | 2,586,002 | -0.98(-4.70%) |
May 07, 2021 | 20.01 | 21.50 | 19.92 | 20.84 | 2,571,190 | +1.22(+6.22%) |
May 06, 2021 | 20.64 | 21.01 | 19.48 | 19.62 | 3,077,368 | -1.44(-6.84%) |
May 05, 2021 | 21.76 | 22.28 | 20.90 | 21.06 | 2,045,945 | -0.79(-3.62%) |
May 04, 2021 | 21.40 | 21.88 | 20.00 | 21.85 | 3,400,191 | -0.12(-0.55%) |
May 03, 2021 | 22.77 | 22.92 | 21.52 | 21.97 | 2,848,770 | -0.78(-3.43%) |
Apr 30, 2021 | 23.82 | 24.83 | 22.38 | 22.75 | 4,261,000 | -1.84(-7.48%) |
Apr 29, 2021 | 24.85 | 25.50 | 23.50 | 24.59 | 3,630,934 | +0.16(+0.65%) |
Apr 28, 2021 | 23.36 | 24.88 | 23.20 | 24.43 | 3,984,949 | +0.58(+2.43%) |
Apr 27, 2021 | 24.73 | 25.51 | 23.11 | 23.85 | 6,956,528 | -1.66(-6.51%) |
Apr 26, 2021 | 23.91 | 26.38 | 23.17 | 25.51 | 18,601,096 | +3.33(+15.01%) |
Apr 23, 2021 | 18.87 | 22.50 | 18.84 | 22.18 | 11,424,800 | +3.39(+18.04%) |
Apr 22, 2021 | 18.81 | 19.18 | 17.76 | 18.79 | 6,312,375 | -0.14(-0.74%) |
Apr 21, 2021 | 16.33 | 19.85 | 16.05 | 18.93 | 22,772,872 | +2.50(+15.22%) |
Apr 20, 2021 | 16.66 | 17.63 | 16.02 | 16.43 | 4,873,047 | -0.41(-2.43%) |
Apr 19, 2021 | 17.80 | 17.90 | 16.75 | 16.84 | 4,830,099 | -0.83(-4.70%) |
Apr 16, 2021 | 17.87 | 18.41 | 17.59 | 17.67 | 3,396,100 | -0.39(-2.16%) |
Apr 15, 2021 | 19.35 | 19.35 | 17.16 | 18.06 | 7,538,397 | -1.15(-5.99%) |
Apr 14, 2021 | 20.14 | 20.42 | 19.10 | 19.21 | 5,212,886 | -0.83(-4.14%) |
Apr 13, 2021 | 20.52 | 20.52 | 19.22 | 20.04 | 5,749,389 | -0.38(-1.86%) |
Apr 12, 2021 | 21.63 | 21.67 | 20.15 | 20.42 | 4,444,998 | -1.20(-5.55%) |
Apr 09, 2021 | 22.00 | 22.16 | 21.45 | 21.62 | 3,018,700 | -0.44(-1.99%) |
Apr 08, 2021 | 23.04 | 23.11 | 21.80 | 22.06 | 5,475,332 | -0.47(-2.09%) |
Apr 07, 2021 | 25.13 | 25.13 | 22.50 | 22.53 | 4,544,189 | -2.47(-9.88%) |
Apr 06, 2021 | 24.99 | 25.28 | 24.33 | 25.00 | 2,948,437 | -0.09(-0.36%) |
Apr 05, 2021 | 25.36 | 25.45 | 24.52 | 25.09 | 2,726,278 | +0.66(+2.70%) |
Apr 01, 2021 | 25.40 | 26.07 | 24.16 | 24.43 | 2,870,400 | +0.12(+0.49%) |
Mar 31, 2021 | 24.47 | 24.75 | 23.57 | 24.31 | 2,998,579 | +0.69(+2.92%) |
Mar 30, 2021 | 23.61 | 23.66 | 22.17 | 23.62 | 2,989,127 | +0.17(+0.72%) |
Mar 29, 2021 | 24.52 | 24.63 | 22.70 | 23.45 | 3,576,516 | -1.25(-5.06%) |
Mar 26, 2021 | 26.00 | 26.05 | 23.52 | 24.70 | 3,355,800 | -1.31(-5.04%) |
Mar 25, 2021 | 24.94 | 26.08 | 23.90 | 26.01 | 3,785,676 | +0.49(+1.92%) |
Mar 24, 2021 | 28.77 | 28.81 | 25.40 | 25.52 | 4,022,358 | -2.81(-9.92%) |
Mar 23, 2021 | 29.87 | 30.30 | 27.96 | 28.33 | 5,933,939 | -1.76(-5.85%) |
Mar 22, 2021 | 31.14 | 31.39 | 29.51 | 30.09 | 5,728,087 | -0.57(-1.86%) |
Mar 19, 2021 | 26.44 | 31.22 | 25.25 | 30.66 | 25,988,500 | +4.36(+16.58%) |
Mar 18, 2021 | 30.48 | 30.95 | 26.12 | 26.30 | 15,105,537 | -1.16(-4.22%) |
Mar 17, 2021 | 26.72 | 28.03 | 26.30 | 27.46 | 6,292,361 | -0.45(-1.61%) |
Mar 16, 2021 | 29.50 | 29.71 | 27.21 | 27.91 | 4,534,396 | -1.21(-4.16%) |
Mar 15, 2021 | 27.98 | 29.94 | 27.80 | 29.12 | 5,057,311 | +1.66(+6.05%) |
Mar 12, 2021 | 26.15 | 27.76 | 25.39 | 27.46 | 5,115,100 | +1.17(+4.45%) |
Mar 11, 2021 | 26.38 | 26.43 | 25.50 | 26.29 | 4,560,766 | +1.26(+5.03%) |
Mar 10, 2021 | 24.00 | 25.95 | 23.60 | 25.03 | 5,075,020 | +2.00(+8.68%) |
Mar 09, 2021 | 23.10 | 23.60 | 22.18 | 23.03 | 5,600,187 | +1.28(+5.89%) |
Mar 08, 2021 | 23.26 | 23.58 | 21.70 | 21.75 | 4,420,656 | -1.18(-5.15%) |
Mar 05, 2021 | 23.89 | 23.95 | 19.60 | 22.93 | 7,578,300 | -0.53(-2.26%) |
Mar 04, 2021 | 25.06 | 25.74 | 22.00 | 23.46 | 7,508,082 | -1.77(-7.02%) |
Mar 03, 2021 | 28.39 | 28.54 | 25.00 | 25.23 | 4,516,806 | -2.57(-9.24%) |
Mar 02, 2021 | 28.92 | 29.46 | 27.75 | 27.80 | 2,058,094 | -1.17(-4.04%) |
Mar 01, 2021 | 27.85 | 29.69 | 27.62 | 28.97 | 3,066,992 | +1.84(+6.78%) |
Feb 26, 2021 | 27.70 | 28.40 | 26.18 | 27.13 | 4,154,600 | -1.02(-3.62%) |
Feb 25, 2021 | 29.51 | 30.39 | 27.53 | 28.15 | 3,866,815 | -1.32(-4.48%) |
Feb 24, 2021 | 29.64 | 29.83 | 28.43 | 29.47 | 3,410,046 | +0.27(+0.92%) |
Feb 23, 2021 | 29.86 | 29.99 | 25.51 | 29.20 | 7,165,316 | -1.99(-6.38%) |
Feb 22, 2021 | 33.49 | 33.67 | 30.81 | 31.19 | 7,488,695 | -2.50(-7.42%) |
Feb 19, 2021 | 33.59 | 35.75 | 32.52 | 33.69 | 8,998,600 | +0.85(+2.59%) |
Feb 18, 2021 | 33.10 | 33.43 | 32.04 | 32.84 | 4,022,757 | -1.21(-3.55%) |
Feb 17, 2021 | 35.16 | 35.25 | 32.58 | 34.05 | 4,973,309 | -1.48(-4.17%) |
Feb 16, 2021 | 38.80 | 40.15 | 35.16 | 35.53 | 9,901,225 | -2.20(-5.83%) |
Feb 12, 2021 | 35.90 | 37.89 | 34.70 | 37.73 | 8,954,800 | +1.79(+4.98%) |
Feb 11, 2021 | 33.60 | 37.35 | 33.18 | 35.94 | 14,806,841 | +2.22(+6.58%) |
Feb 10, 2021 | 34.41 | 35.70 | 32.11 | 33.72 | 8,933,450 | -0.03(-0.09%) |
Feb 09, 2021 | 32.65 | 33.87 | 31.53 | 33.75 | 8,452,068 | +1.00(+3.05%) |
Feb 08, 2021 | 33.80 | 34.83 | 32.15 | 32.75 | 9,272,156 | -0.60(-1.80%) |
Feb 05, 2021 | 33.13 | 34.62 | 32.67 | 33.35 | 7,393,200 | +0.49(+1.49%) |
Feb 04, 2021 | 32.81 | 33.67 | 31.82 | 32.86 | 5,839,217 | +0.66(+2.05%) |
Feb 03, 2021 | 33.42 | 33.50 | 31.82 | 32.20 | 4,690,473 | -0.43(-1.32%) |
Feb 02, 2021 | 32.59 | 34.45 | 32.45 | 32.63 | 4,469,258 | -0.69(-2.07%) |
Feb 01, 2021 | 33.42 | 33.60 | 31.30 | 33.32 | 4,343,453 | +0.62(+1.90%) |
Jan 29, 2021 | 34.50 | 34.61 | 31.25 | 32.70 | 4,862,100 | -1.31(-3.85%) |
Jan 28, 2021 | 35.60 | 36.39 | 32.64 | 34.01 | 5,450,421 | -1.23(-3.49%) |
Jan 27, 2021 | 34.74 | 40.98 | 33.86 | 35.24 | 14,988,339 | -1.08(-2.97%) |
Jan 26, 2021 | 37.40 | 38.20 | 34.79 | 36.32 | 8,036,202 | -1.13(-3.02%) |
Jan 25, 2021 | 35.43 | 38.47 | 33.20 | 37.45 | 18,584,860 | +3.45(+10.15%) |
Jan 22, 2021 | 32.30 | 34.40 | 31.75 | 34.00 | 6,326,200 | +1.15(+3.50%) |
Jan 21, 2021 | 32.42 | 34.30 | 32.00 | 32.85 | 7,779,559 | +0.48(+1.48%) |
Jan 20, 2021 | 30.40 | 33.74 | 29.50 | 32.37 | 14,347,579 | +2.52(+8.44%) |
Jan 19, 2021 | 31.03 | 31.23 | 29.50 | 29.85 | 5,926,587 | -0.69(-2.26%) |
Jan 15, 2021 | 32.38 | 32.68 | 30.50 | 30.54 | 5,252,500 | -1.83(-5.65%) |
Jan 14, 2021 | 33.90 | 33.90 | 31.70 | 32.37 | 7,265,323 | -0.95(-2.85%) |
Jan 13, 2021 | 32.50 | 35.75 | 31.35 | 33.32 | 13,567,014 | +1.85(+5.88%) |
Jan 12, 2021 | 31.54 | 31.95 | 30.10 | 31.47 | 5,413,932 | +0.01(+0.03%) |
Jan 11, 2021 | 32.01 | 33.25 | 30.80 | 31.46 | 6,740,623 | -1.53(-4.64%) |
Jan 08, 2021 | 32.69 | 35.25 | 31.80 | 32.99 | 7,701,200 | +0.86(+2.68%) |
Jan 07, 2021 | 31.52 | 33.48 | 31.30 | 32.13 | 6,298,955 | +1.46(+4.76%) |
Jan 06, 2021 | 30.42 | 31.90 | 30.03 | 30.67 | 4,751,017 | +0.62(+2.06%) |
Jan 05, 2021 | 30.00 | 30.76 | 28.52 | 30.05 | 6,745,278 | -1.29(-4.12%) |
Jan 04, 2021 | 34.00 | 35.20 | 30.66 | 31.34 | 8,166,841 | -2.66(-7.82%) |
Dec 31, 2020 | 34.00 | 34.00 | 34.00 | 13,152,680 | -2.14(-5.92%) | |
Dec 30, 2020 | 33.57 | 36.22 | 33.00 | 36.14 | 13,152,680 | +3.78(+11.68%) |
Dec 29, 2020 | 31.00 | 35.47 | 30.20 | 32.36 | 18,517,918 | +1.31(+4.22%) |
Dec 28, 2020 | 34.27 | 34.30 | 30.65 | 31.05 | 6,752,527 | -2.01(-6.08%) |
Dec 24, 2020 | 34.15 | 34.88 | 32.00 | 33.06 | 8,529,600 | -2.16(-6.13%) |
Dec 23, 2020 | 36.15 | 36.96 | 33.01 | 35.22 | 13,783,237 | -2.15(-5.75%) |
Dec 22, 2020 | 38.17 | 39.72 | 35.31 | 37.37 | 30,433,178 | +2.22(+6.32%) |
Dec 21, 2020 | 29.17 | 35.25 | 28.31 | 35.15 | 36,843,368 | +7.53(+27.26%) |
Dec 18, 2020 | 26.36 | 27.63 | 25.64 | 27.62 | 13,912,300 | +2.50(+9.95%) |
Dec 17, 2020 | 26.18 | 26.85 | 25.00 | 25.12 | 10,970,645 | +0.42(+1.70%) |
Dec 16, 2020 | 25.17 | 26.00 | 23.70 | 24.70 | 20,379,428 | +1.83(+8.00%) |
Dec 15, 2020 | 28.67 | 30.34 | 22.32 | 22.87 | 37,260,136 | -4.89(-17.62%) |
Dec 14, 2020 | 30.35 | 30.50 | 25.85 | 27.76 | 23,667,472 | -0.36(-1.28%) |
Dec 11, 2020 | 31.98 | 33.21 | 27.69 | 28.12 | 22,200,900 | -6.05(-17.71%) |
Dec 10, 2020 | 34.30 | 37.20 | 33.33 | 34.17 | 14,641,523 | -2.75(-7.45%) |
Dec 09, 2020 | 40.12 | 41.93 | 35.00 | 36.92 | 24,429,720 | -4.88(-11.67%) |
Dec 08, 2020 | 46.59 | 47.80 | 36.77 | 41.80 | 67,527,272 | +0.92(+2.25%) |
Dec 07, 2020 | 33.00 | 43.38 | 33.00 | 40.88 | 58,080,544 | +9.48(+30.19%) |
Dec 04, 2020 | 29.53 | 34.44 | 27.85 | 31.40 | 66,999,900 | +8.42(+36.64%) |