Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 09, 2021 | 80.39 | 80.39 | 80.39 | 16 | +1.12(+1.41%) | |
Jun 08, 2021 | 79.27 | 79.27 | 79.27 | 79.27 | 1,070 | -0.34(-0.42%) |
Jun 04, 2021 | 79.61 | 79.61 | 79.61 | 13 | -0.74(-0.93%) | |
Jun 02, 2021 | 80.35 | 80.35 | 80.35 | 10 | +1.80(+2.29%) | |
May 28, 2021 | 78.55 | 78.55 | 78.55 | 21 | +0.05(+0.06%) | |
May 24, 2021 | 78.50 | 78.50 | 78.50 | 0 | +0.00(+0.00%) | |
May 21, 2021 | 76.65 | 78.50 | 76.65 | 78.50 | 1,084 | +1.84(+2.40%) |
May 07, 2021 | 76.66 | 76.66 | 76.66 | 2 | -1.29(-1.65%) | |
May 06, 2021 | 77.91 | 77.95 | 77.91 | 77.95 | 285 | -0.65(-0.83%) |
May 04, 2021 | 78.60 | 78.60 | 78.60 | 0 | +0.00(+0.00%) | |
May 03, 2021 | 78.60 | 78.60 | 78.60 | 78.60 | 100 | +0.15(+0.19%) |
Apr 30, 2021 | 78.45 | 78.45 | 78.45 | 37 | +0.00(+0.00%) | |
Apr 28, 2021 | 78.45 | 78.45 | 78.45 | 0 | +0.73(+0.94%) | |
Apr 27, 2021 | 77.72 | 77.72 | 77.72 | 38 | +0.00(+0.00%) | |
Apr 26, 2021 | 77.72 | 77.72 | 77.72 | 77.72 | 2,021 | -0.38(-0.49%) |
Apr 23, 2021 | 77.32 | 78.10 | 77.28 | 78.10 | 1,300 | +1.90(+2.49%) |
Apr 22, 2021 | 76.20 | 76.20 | 76.20 | 12 | +0.00(+0.00%) | |
Apr 20, 2021 | 76.20 | 76.20 | 76.20 | 0 | +0.00(+0.00%) | |
Apr 16, 2021 | 76.20 | 76.20 | 76.20 | 0 | +0.00(+0.00%) | |
Apr 15, 2021 | 76.20 | 76.20 | 76.20 | 85 | +0.00(+0.00%) | |
Apr 14, 2021 | 76.20 | 76.20 | 76.20 | 76.20 | 206 | -1.10(-1.42%) |
Apr 12, 2021 | 77.30 | 77.30 | 77.30 | 0 | +0.00(+0.00%) | |
Apr 09, 2021 | 77.30 | 77.30 | 77.30 | 11 | +0.00(+0.00%) | |
Apr 08, 2021 | 77.30 | 77.30 | 77.30 | 6 | +0.00(+0.00%) | |
Apr 06, 2021 | 77.30 | 77.30 | 77.30 | 0 | +0.00(+0.00%) | |
Apr 05, 2021 | 77.30 | 77.30 | 77.30 | 16 | +0.00(+0.00%) | |
Apr 01, 2021 | 77.30 | 77.30 | 77.30 | 12 | +0.00(+0.00%) | |
Mar 31, 2021 | 77.30 | 77.30 | 77.30 | 1 | +0.00(+0.00%) | |
Mar 30, 2021 | 77.30 | 77.30 | 77.30 | 53 | +0.00(+0.00%) | |
Mar 29, 2021 | 77.30 | 77.30 | 77.30 | 4 | +0.00(+0.00%) | |
Mar 26, 2021 | 77.30 | 77.30 | 77.30 | 65 | +0.00(+0.00%) | |
Mar 25, 2021 | 77.30 | 77.30 | 77.30 | 77.30 | 108 | +1.30(+1.71%) |
Mar 24, 2021 | 76.00 | 76.00 | 76.00 | 1 | +0.00(+0.00%) | |
Mar 23, 2021 | 76.00 | 76.00 | 76.00 | 71 | +0.00(+0.00%) | |
Mar 19, 2021 | 76.00 | 76.00 | 76.00 | 0 | +0.00(+0.00%) | |
Mar 18, 2021 | 76.00 | 76.00 | 76.00 | 2 | +0.00(+0.00%) | |
Mar 17, 2021 | 76.00 | 76.00 | 76.00 | 31 | +0.00(+0.00%) | |
Mar 16, 2021 | 76.00 | 76.00 | 76.00 | 83 | +0.00(+0.00%) | |
Mar 15, 2021 | 76.00 | 76.00 | 76.00 | 17 | +0.00(+0.00%) | |
Mar 12, 2021 | 76.00 | 76.00 | 76.00 | 67 | +0.00(+0.00%) | |
Mar 11, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 100 | +0.16(+0.21%) |
Mar 10, 2021 | 75.84 | 75.84 | 75.84 | 106 | +0.00(+0.00%) | |
Mar 09, 2021 | 75.84 | 75.84 | 75.84 | 75.84 | 330 | -0.16(-0.21%) |
Mar 08, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 483 | -0.10(-0.13%) |
Mar 05, 2021 | 76.10 | 76.10 | 76.10 | 76.10 | 700 | -0.90(-1.17%) |
Mar 04, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 643 | -1.15(-1.47%) |
Mar 03, 2021 | 78.15 | 78.15 | 78.15 | 26 | +0.00(+0.00%) | |
Mar 02, 2021 | 78.15 | 78.15 | 78.15 | 35 | +0.00(+0.00%) | |
Mar 01, 2021 | 78.15 | 78.15 | 78.15 | 104 | +0.00(+0.00%) | |
Feb 26, 2021 | 78.15 | 78.15 | 78.15 | 193 | +0.00(+0.00%) | |
Feb 25, 2021 | 78.23 | 78.23 | 78.15 | 78.15 | 462 | +0.70(+0.90%) |
Feb 24, 2021 | 77.45 | 78.00 | 77.45 | 77.45 | 443 | -0.55(-0.71%) |
Feb 23, 2021 | 78.20 | 78.20 | 78.00 | 78.00 | 1,171 | -0.20(-0.26%) |
Feb 22, 2021 | 78.37 | 78.37 | 75.85 | 78.20 | 1,086 | -0.11(-0.14%) |
Feb 19, 2021 | 78.50 | 78.50 | 78.31 | 78.31 | 300 | -0.22(-0.27%) |
Feb 18, 2021 | 78.53 | 78.53 | 78.53 | 87 | +0.00(+0.00%) | |
Feb 17, 2021 | 78.53 | 78.53 | 78.53 | 78.53 | 227 | +0.16(+0.20%) |
Feb 16, 2021 | 78.44 | 78.44 | 78.37 | 78.37 | 830 | -0.43(-0.55%) |
Feb 12, 2021 | 79.02 | 79.10 | 78.80 | 78.80 | 5,800 | +0.15(+0.19%) |
Feb 11, 2021 | 79.05 | 79.30 | 78.65 | 78.65 | 701 | -0.40(-0.51%) |
Feb 10, 2021 | 78.40 | 79.96 | 78.40 | 79.05 | 2,871 | +0.10(+0.13%) |
Feb 09, 2021 | 78.60 | 79.60 | 78.25 | 78.95 | 3,911 | +0.70(+0.89%) |
Feb 08, 2021 | 78.50 | 81.05 | 78.19 | 78.25 | 13,263 | +9.99(+14.64%) |
Feb 05, 2021 | 67.00 | 68.26 | 66.70 | 68.26 | 2,100 | +5.19(+8.23%) |
Feb 03, 2021 | 63.07 | 63.07 | 63.07 | 0 | -0.36(-0.57%) | |
Feb 02, 2021 | 63.43 | 63.43 | 63.43 | 6,569 | +0.00(+0.00%) | |
Feb 01, 2021 | 63.43 | 63.43 | 63.43 | 94 | +0.00(+0.00%) | |
Jan 29, 2021 | 63.43 | 63.43 | 63.43 | 11 | +0.00(+0.00%) | |
Jan 28, 2021 | 63.43 | 63.43 | 63.43 | 63.43 | 426 | +1.45(+2.34%) |
Jan 27, 2021 | 61.95 | 62.33 | 61.95 | 61.98 | 2,456 | -1.59(-2.50%) |
Jan 26, 2021 | 63.54 | 63.57 | 63.37 | 63.57 | 2,830 | -1.33(-2.05%) |
Jan 25, 2021 | 65.37 | 65.37 | 64.50 | 64.90 | 909 | +0.25(+0.39%) |
Jan 22, 2021 | 64.55 | 64.65 | 64.55 | 64.65 | 800 | +1.00(+1.57%) |
Jan 20, 2021 | 64.10 | 64.10 | 63.65 | 63.65 | 950 | +1.11(+1.77%) |
Jan 19, 2021 | 61.90 | 62.54 | 61.90 | 62.54 | 372 | +2.31(+3.84%) |
Jan 15, 2021 | 59.81 | 61.50 | 59.77 | 60.23 | 10,100 | +2.48(+4.29%) |
Jan 14, 2021 | 57.75 | 57.75 | 57.75 | 140 | +0.00(+0.00%) | |
Jan 13, 2021 | 58.40 | 58.40 | 57.50 | 57.75 | 15,039 | +1.16(+2.05%) |
Jan 12, 2021 | 56.50 | 56.70 | 56.50 | 56.59 | 7,902 | +0.47(+0.84%) |
Jan 11, 2021 | 56.12 | 56.12 | 56.12 | 148 | +0.00(+0.00%) | |
Jan 08, 2021 | 56.12 | 56.12 | 56.12 | 56.12 | 400 | -0.73(-1.28%) |
Jan 07, 2021 | 56.85 | 56.85 | 56.85 | 56.85 | 116 | +0.45(+0.80%) |
Jan 06, 2021 | 57.50 | 57.50 | 56.40 | 56.40 | 4,735 | +0.01(+0.02%) |
Jan 05, 2021 | 56.39 | 56.39 | 54.90 | 56.39 | 387 | +0.09(+0.16%) |
Jan 04, 2021 | 56.30 | 56.30 | 56.30 | 56.30 | 140 | +1.30(+2.36%) |
Dec 29, 2020 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 873 | +1.70(+3.19%) |
Dec 24, 2020 | 53.30 | 53.30 | 53.30 | 5 | +0.00(+0.00%) | |
Dec 23, 2020 | 53.00 | 53.30 | 53.00 | 53.30 | 2,788 | +0.30(+0.57%) |
Dec 22, 2020 | 52.67 | 53.00 | 52.66 | 53.00 | 7,418 | +2.82(+5.62%) |
Dec 17, 2020 | 50.18 | 50.18 | 50.18 | 0 | -0.32(-0.63%) | |
Dec 16, 2020 | 50.50 | 50.50 | 50.50 | 10 | +0.00(+0.00%) | |
Dec 15, 2020 | 50.50 | 50.50 | 50.50 | 40 | +0.00(+0.00%) | |
Dec 14, 2020 | 50.50 | 50.50 | 50.50 | 50.50 | 2,280 | -2.05(-3.90%) |
Dec 11, 2020 | 52.55 | 52.55 | 52.55 | 48 | +0.00(+0.00%) | |
Dec 10, 2020 | 52.55 | 52.55 | 52.55 | 1 | +0.00(+0.00%) | |
Dec 09, 2020 | 52.55 | 52.55 | 52.55 | 21 | +0.00(+0.00%) | |
Dec 08, 2020 | 52.52 | 52.55 | 52.52 | 52.55 | 618 | +0.45(+0.86%) |
Dec 07, 2020 | 52.10 | 52.10 | 52.10 | 52.10 | 303 | -0.19(-0.36%) |
Dec 04, 2020 | 52.10 | 53.05 | 52.10 | 52.29 | 4,000 | +2.19(+4.37%) |
Dec 03, 2020 | 50.81 | 50.81 | 50.10 | 50.10 | 1,086 | +0.10(+0.20%) |
Dec 02, 2020 | 49.56 | 50.00 | 49.56 | 50.00 | 465 | -2.11(-4.05%) |
Dec 01, 2020 | 52.11 | 52.11 | 52.11 | 27 | +0.00(+0.00%) | |
Nov 30, 2020 | 52.15 | 52.15 | 52.11 | 52.11 | 508 | -2.94(-5.34%) |
Nov 27, 2020 | 53.62 | 55.05 | 53.62 | 55.05 | 11,900 | +6.40(+13.16%) |
Nov 25, 2020 | 48.65 | 48.65 | 48.65 | 51 | +0.00(+0.00%) | |
Nov 24, 2020 | 48.00 | 48.65 | 48.00 | 48.65 | 2,187 | +4.50(+10.21%) |
Nov 23, 2020 | 43.88 | 44.15 | 43.88 | 44.15 | 1,620 | +0.45(+1.02%) |
Nov 20, 2020 | 43.70 | 43.70 | 43.70 | 43.70 | 300 | +1.30(+3.07%) |
Nov 19, 2020 | 42.40 | 42.40 | 42.40 | 42.40 | 340 | -0.61(-1.42%) |
Nov 18, 2020 | 43.30 | 43.30 | 43.00 | 43.01 | 4,074 | +1.11(+2.65%) |
Nov 17, 2020 | 42.00 | 42.00 | 41.90 | 41.90 | 770 | -0.20(-0.48%) |
Nov 16, 2020 | 42.50 | 42.50 | 42.05 | 42.10 | 3,617 | +1.00(+2.43%) |
Nov 13, 2020 | 41.05 | 41.40 | 41.05 | 41.10 | 1,900 | +1.05(+2.62%) |
Nov 12, 2020 | 39.95 | 40.65 | 39.90 | 40.05 | 3,283 | +0.25(+0.63%) |
Nov 11, 2020 | 39.40 | 39.80 | 39.40 | 39.80 | 3,498 | -0.61(-1.51%) |
Nov 10, 2020 | 40.44 | 40.44 | 39.65 | 40.41 | 4,973 | -2.29(-5.36%) |
Nov 09, 2020 | 42.80 | 43.76 | 42.30 | 42.70 | 2,383 | +2.10(+5.17%) |
Nov 06, 2020 | 39.92 | 40.60 | 39.70 | 40.60 | 2,900 | -1.40(-3.33%) |
Nov 05, 2020 | 41.65 | 42.00 | 41.65 | 42.00 | 4,167 | -1.80(-4.11%) |
Nov 04, 2020 | 43.85 | 43.85 | 43.80 | 43.80 | 800 | +1.70(+4.04%) |
Nov 03, 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 400 | +3.25(+8.37%) |
Nov 02, 2020 | 38.90 | 38.90 | 38.85 | 38.85 | 800 | +0.65(+1.70%) |
Oct 30, 2020 | 38.00 | 38.30 | 38.00 | 38.20 | 1,200 | -0.60(-1.55%) |
Oct 29, 2020 | 38.45 | 38.80 | 38.45 | 38.80 | 732 | +1.60(+4.30%) |
Oct 28, 2020 | 37.24 | 37.40 | 36.89 | 37.20 | 3,516 | -2.00(-5.10%) |
Oct 27, 2020 | 39.06 | 39.40 | 39.06 | 39.20 | 1,710 | -0.17(-0.43%) |
Oct 26, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 351 | -0.77(-1.91%) |
Oct 23, 2020 | 40.24 | 40.24 | 39.83 | 40.13 | 2,100 | -0.98(-2.37%) |
Oct 22, 2020 | 41.11 | 41.11 | 41.11 | 41.11 | 234 | -1.47(-3.45%) |
Oct 21, 2020 | 42.58 | 42.58 | 42.58 | 58 | +0.00(+0.00%) | |
Oct 19, 2020 | 42.58 | 42.58 | 42.58 | 0 | -1.09(-2.50%) | |
Oct 16, 2020 | 43.67 | 43.67 | 43.67 | 43.67 | 100 | -1.55(-3.43%) |
Oct 15, 2020 | 45.17 | 45.22 | 45.17 | 45.22 | 2,470 | -2.40(-5.04%) |
Oct 14, 2020 | 47.62 | 47.62 | 47.62 | 47.62 | 347 | +0.00(+0.00%) |
Oct 13, 2020 | 47.62 | 47.62 | 47.62 | 47.62 | 250 | -0.83(-1.71%) |
Oct 12, 2020 | 48.45 | 48.45 | 48.45 | 220 | +0.00(+0.00%) | |
Oct 09, 2020 | 48.41 | 48.45 | 48.41 | 48.45 | 300 | +1.38(+2.93%) |
Oct 08, 2020 | 47.60 | 47.60 | 47.07 | 47.07 | 1,347 | -0.73(-1.53%) |
Oct 07, 2020 | 47.80 | 47.80 | 47.80 | 47.80 | 280 | +0.10(+0.21%) |
Oct 06, 2020 | 45.76 | 49.20 | 45.76 | 47.70 | 1,480 | +1.17(+2.50%) |
Oct 02, 2020 | 46.53 | 46.53 | 46.53 | 0 | +0.18(+0.39%) | |
Oct 01, 2020 | 46.35 | 46.35 | 46.35 | 46.35 | 175 | +3.35(+7.80%) |
Sep 30, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 297 | +0.12(+0.28%) |
Sep 29, 2020 | 42.88 | 42.88 | 42.88 | 42.88 | 331 | +1.04(+2.49%) |
Sep 28, 2020 | 41.84 | 41.84 | 41.84 | 41.84 | 151 | +1.33(+3.28%) |
Sep 25, 2020 | 40.51 | 40.51 | 40.51 | 40.51 | 100 | -2.06(-4.84%) |
Sep 24, 2020 | 42.57 | 42.57 | 42.57 | 40 | +0.00(+0.00%) | |
Sep 23, 2020 | 42.57 | 42.57 | 42.57 | 50 | +0.00(+0.00%) | |
Sep 22, 2020 | 42.64 | 42.64 | 42.57 | 42.57 | 280 | +0.57(+1.36%) |
Sep 21, 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 231 | -1.48(-3.39%) |
Sep 18, 2020 | 43.47 | 43.48 | 43.47 | 43.48 | 400 | +0.26(+0.59%) |
Sep 16, 2020 | 43.22 | 43.22 | 43.22 | 0 | +0.00(+0.00%) | |
Sep 15, 2020 | 44.20 | 44.20 | 43.22 | 43.22 | 417 | +0.72(+1.69%) |
Sep 14, 2020 | 42.50 | 42.50 | 42.50 | 87 | +0.00(+0.00%) | |
Sep 10, 2020 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) | |
Sep 09, 2020 | 42.50 | 42.50 | 42.50 | 5 | +0.00(+0.00%) | |
Sep 08, 2020 | 42.50 | 42.50 | 42.50 | 2 | +0.00(+0.00%) | |
Sep 04, 2020 | 42.50 | 42.50 | 42.50 | 42.50 | 100 | -1.25(-2.86%) |
Sep 03, 2020 | 43.75 | 43.75 | 43.75 | 1 | +0.00(+0.00%) | |
Sep 02, 2020 | 43.75 | 43.75 | 43.75 | 20 | +0.00(+0.00%) | |
Sep 01, 2020 | 43.75 | 43.75 | 43.75 | 28 | +0.00(+0.00%) | |
Aug 31, 2020 | 43.75 | 43.75 | 43.75 | 18 | +0.00(+0.00%) | |
Aug 28, 2020 | 43.75 | 43.75 | 43.75 | 43.75 | 100 | -0.12(-0.27%) |
Aug 27, 2020 | 43.87 | 43.87 | 43.87 | 43.87 | 101 | -2.86(-6.12%) |
Aug 26, 2020 | 46.73 | 46.73 | 46.73 | 60 | +0.00(+0.00%) | |
Aug 25, 2020 | 46.73 | 46.73 | 46.73 | 1 | +0.00(+0.00%) | |
Aug 24, 2020 | 46.73 | 46.73 | 46.73 | 46.73 | 1,880 | +2.23(+5.01%) |
Aug 21, 2020 | 44.19 | 44.50 | 44.19 | 44.50 | 400 | -4.30(-8.81%) |
Aug 19, 2020 | 48.80 | 48.80 | 48.80 | 0 | +0.00(+0.00%) | |
Aug 18, 2020 | 48.80 | 48.80 | 48.80 | 48.80 | 1,045 | +0.75(+1.57%) |
Aug 14, 2020 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 48.05 | 48.05 | 48.05 | 25 | +0.00(+0.00%) | |
Aug 12, 2020 | 48.05 | 48.05 | 48.05 | 1 | +0.00(+0.00%) | |
Aug 10, 2020 | 48.05 | 48.05 | 48.05 | 0 | -0.66(-1.34%) | |
Aug 07, 2020 | 48.68 | 48.70 | 48.68 | 48.70 | 1,800 | -4.25(-8.03%) |
Aug 06, 2020 | 52.95 | 52.95 | 52.95 | 38 | +0.00(+0.00%) | |
Aug 05, 2020 | 50.14 | 52.95 | 50.14 | 52.95 | 1,522 | +9.35(+21.44%) |
Aug 04, 2020 | 43.60 | 43.60 | 43.60 | 25 | +0.00(+0.00%) | |
Jul 31, 2020 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) | |
Jul 30, 2020 | 43.60 | 43.60 | 43.60 | 8 | +0.00(+0.00%) | |
Jul 29, 2020 | 43.60 | 43.60 | 43.60 | 22 | +0.00(+0.00%) | |
Jul 28, 2020 | 43.60 | 43.60 | 43.60 | 46 | +0.00(+0.00%) | |
Jul 27, 2020 | 43.60 | 43.60 | 43.60 | 91 | +0.00(+0.00%) | |
Jul 24, 2020 | 42.05 | 43.60 | 41.51 | 43.60 | 600 | -2.64(-5.71%) |
Jul 23, 2020 | 46.24 | 46.24 | 46.24 | 46.24 | 155 | -1.77(-3.69%) |
Jul 22, 2020 | 47.85 | 48.01 | 47.85 | 48.01 | 225 | +0.51(+1.07%) |
Jul 21, 2020 | 48.35 | 48.35 | 47.47 | 47.50 | 504 | +2.10(+4.63%) |
Jul 20, 2020 | 45.40 | 45.40 | 45.40 | 51 | +0.00(+0.00%) | |
Jul 17, 2020 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | -1.00(-2.16%) |
Jul 16, 2020 | 46.40 | 46.40 | 46.40 | 46.40 | 446 | -1.08(-2.27%) |
Jul 15, 2020 | 47.48 | 47.48 | 47.48 | 10 | +0.00(+0.00%) | |
Jul 13, 2020 | 47.48 | 47.48 | 47.48 | 0 | +0.84(+1.80%) | |
Jul 10, 2020 | 47.02 | 47.02 | 46.50 | 46.64 | 900 | -0.67(-1.42%) |
Jul 09, 2020 | 47.31 | 47.31 | 47.31 | 60 | +0.00(+0.00%) | |
Jul 08, 2020 | 47.31 | 47.31 | 47.31 | 25 | +0.00(+0.00%) | |
Jul 07, 2020 | 47.31 | 47.31 | 47.31 | 47.31 | 100 | +0.32(+0.68%) |
Jul 06, 2020 | 46.99 | 46.99 | 46.99 | 46.99 | 354 | +0.34(+0.73%) |
Jul 02, 2020 | 46.00 | 46.65 | 46.00 | 46.65 | 1,100 | +3.43(+7.94%) |