Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.41 | 37.09 | 35.90 | 36.00 | 299,696 | -0.86(-2.33%) |
Aug 30, 2021 | 35.36 | 37.11 | 35.05 | 36.86 | 409,598 | +1.66(+4.72%) |
Aug 27, 2021 | 32.97 | 35.42 | 32.51 | 35.20 | 278,749 | +2.15(+6.51%) |
Aug 26, 2021 | 33.73 | 34.08 | 32.57 | 33.05 | 187,227 | -0.67(-1.99%) |
Aug 25, 2021 | 35.00 | 35.13 | 33.72 | 33.72 | 134,246 | -1.10(-3.16%) |
Aug 24, 2021 | 33.18 | 35.08 | 32.93 | 34.82 | 222,662 | +1.64(+4.94%) |
Aug 23, 2021 | 33.45 | 35.10 | 32.68 | 33.18 | 370,657 | +0.43(+1.31%) |
Aug 20, 2021 | 30.92 | 32.80 | 30.78 | 32.75 | 365,842 | +1.77(+5.71%) |
Aug 19, 2021 | 30.47 | 31.82 | 29.79 | 30.98 | 191,605 | +0.21(+0.68%) |
Aug 18, 2021 | 29.93 | 31.39 | 29.43 | 30.77 | 220,113 | +0.78(+2.60%) |
Aug 17, 2021 | 30.00 | 30.21 | 29.31 | 29.99 | 355,170 | -0.34(-1.12%) |
Aug 16, 2021 | 32.08 | 32.23 | 29.73 | 30.33 | 239,739 | -1.98(-6.13%) |
Aug 13, 2021 | 31.80 | 32.55 | 31.04 | 32.31 | 169,648 | +0.39(+1.22%) |
Aug 12, 2021 | 30.98 | 32.75 | 30.40 | 31.92 | 211,636 | +0.96(+3.10%) |
Aug 11, 2021 | 31.65 | 32.02 | 29.28 | 30.96 | 301,986 | -0.37(-1.18%) |
Aug 10, 2021 | 32.58 | 33.27 | 31.17 | 31.33 | 370,780 | -1.34(-4.10%) |
Aug 09, 2021 | 33.23 | 34.03 | 32.63 | 32.67 | 177,840 | -0.69(-2.07%) |
Aug 06, 2021 | 34.10 | 34.65 | 32.93 | 33.36 | 196,431 | -0.62(-1.82%) |
Aug 05, 2021 | 33.22 | 34.25 | 32.27 | 33.98 | 860,292 | +0.50(+1.49%) |
Aug 04, 2021 | 30.96 | 34.04 | 30.95 | 33.48 | 423,066 | +2.48(+8.00%) |
Aug 03, 2021 | 31.16 | 31.43 | 29.86 | 31.00 | 387,373 | -0.31(-0.99%) |
Aug 02, 2021 | 31.43 | 31.71 | 30.88 | 31.31 | 196,997 | +0.06(+0.19%) |
Jul 30, 2021 | 30.26 | 31.34 | 30.26 | 31.25 | 281,140 | +0.82(+2.69%) |
Jul 29, 2021 | 31.49 | 31.74 | 30.02 | 30.43 | 273,093 | -0.83(-2.66%) |
Jul 28, 2021 | 30.91 | 31.71 | 30.44 | 31.26 | 274,761 | +0.23(+0.74%) |
Jul 27, 2021 | 31.67 | 32.00 | 29.39 | 31.03 | 227,750 | -0.73(-2.30%) |
Jul 26, 2021 | 32.34 | 33.14 | 31.33 | 31.76 | 153,004 | -0.82(-2.52%) |
Jul 23, 2021 | 33.30 | 33.83 | 31.18 | 32.58 | 135,687 | -0.73(-2.19%) |
Jul 22, 2021 | 33.75 | 34.06 | 32.73 | 33.31 | 91,081 | -0.44(-1.30%) |
Jul 21, 2021 | 31.99 | 33.96 | 31.99 | 33.75 | 214,787 | +1.85(+5.80%) |
Jul 20, 2021 | 31.70 | 32.62 | 30.89 | 31.90 | 187,898 | -0.29(-0.90%) |
Jul 19, 2021 | 31.40 | 32.95 | 31.01 | 32.19 | 147,251 | -0.10(-0.31%) |
Jul 16, 2021 | 31.84 | 33.37 | 30.81 | 32.29 | 222,362 | +0.48(+1.51%) |
Jul 15, 2021 | 32.01 | 32.15 | 30.71 | 31.81 | 242,780 | -0.21(-0.66%) |
Jul 14, 2021 | 33.73 | 33.85 | 31.87 | 32.02 | 260,307 | -1.60(-4.76%) |
Jul 13, 2021 | 37.62 | 37.62 | 33.31 | 33.62 | 549,163 | -4.19(-11.08%) |
Jul 12, 2021 | 35.21 | 38.03 | 35.01 | 37.81 | 262,379 | +2.57(+7.29%) |
Jul 09, 2021 | 35.44 | 35.52 | 34.43 | 35.24 | 361,852 | -0.05(-0.14%) |
Jul 08, 2021 | 32.92 | 36.19 | 32.26 | 35.29 | 438,484 | +1.54(+4.56%) |
Jul 07, 2021 | 34.82 | 35.30 | 32.90 | 33.75 | 328,628 | -0.74(-2.15%) |
Jul 06, 2021 | 34.65 | 34.82 | 32.69 | 34.49 | 530,014 | -0.14(-0.40%) |
Jul 02, 2021 | 37.47 | 38.25 | 34.33 | 34.63 | 343,011 | -2.48(-6.68%) |
Jul 01, 2021 | 38.98 | 38.98 | 37.10 | 37.11 | 400,417 | -1.64(-4.23%) |
Jun 30, 2021 | 39.47 | 39.55 | 38.75 | 38.75 | 193,839 | -1.00(-2.52%) |
Jun 29, 2021 | 39.65 | 41.45 | 39.02 | 39.75 | 272,716 | +0.31(+0.79%) |
Jun 28, 2021 | 39.75 | 39.82 | 38.65 | 39.44 | 319,509 | -0.14(-0.35%) |
Jun 25, 2021 | 39.83 | 40.10 | 39.30 | 39.58 | 226,813 | -0.25(-0.63%) |
Jun 24, 2021 | 40.00 | 40.55 | 39.11 | 39.83 | 261,855 | +0.09(+0.23%) |
Jun 23, 2021 | 39.75 | 39.95 | 38.57 | 39.74 | 329,735 | -0.09(-0.23%) |
Jun 22, 2021 | 39.04 | 40.00 | 36.82 | 39.83 | 572,948 | +0.82(+2.10%) |
Jun 21, 2021 | 40.50 | 41.11 | 38.87 | 39.01 | 672,471 | -0.99(-2.48%) |
Jun 18, 2021 | 42.00 | 43.00 | 39.00 | 40.00 | 973,231 | -1.70(-4.08%) |
Jun 17, 2021 | 40.19 | 43.53 | 40.17 | 41.70 | 606,834 | +1.38(+3.42%) |
Jun 16, 2021 | 38.16 | 40.39 | 37.02 | 40.32 | 1,350,008 | +1.61(+4.16%) |
Jun 15, 2021 | 43.00 | 43.93 | 37.59 | 38.71 | 903,567 | -4.87(-11.17%) |
Jun 14, 2021 | 41.04 | 44.86 | 41.04 | 43.58 | 321,646 | +2.78(+6.81%) |
Jun 11, 2021 | 42.42 | 42.49 | 40.67 | 40.80 | 303,738 | -1.75(-4.11%) |
Jun 10, 2021 | 42.29 | 44.15 | 42.06 | 42.55 | 351,820 | +0.09(+0.21%) |
Jun 09, 2021 | 43.50 | 44.15 | 42.04 | 42.46 | 206,397 | -0.78(-1.80%) |
Jun 08, 2021 | 43.25 | 43.68 | 42.66 | 43.24 | 417,125 | +0.45(+1.05%) |
Jun 07, 2021 | 42.77 | 43.38 | 41.49 | 42.79 | 199,369 | +0.00(+0.00%) |
Jun 04, 2021 | 42.94 | 43.94 | 42.26 | 42.79 | 76,521 | +0.16(+0.38%) |
Jun 03, 2021 | 43.40 | 44.50 | 41.18 | 42.63 | 68,989 | -1.32(-3.00%) |
Jun 02, 2021 | 45.09 | 45.09 | 42.65 | 43.95 | 92,994 | -0.50(-1.12%) |
Jun 01, 2021 | 42.48 | 44.70 | 42.09 | 44.45 | 177,976 | +2.32(+5.51%) |
May 28, 2021 | 41.00 | 42.51 | 40.68 | 42.13 | 148,538 | +1.80(+4.46%) |
May 27, 2021 | 39.50 | 41.08 | 38.06 | 40.33 | 372,952 | +0.87(+2.20%) |
May 26, 2021 | 38.98 | 39.70 | 38.88 | 39.46 | 189,750 | +0.48(+1.23%) |
May 25, 2021 | 38.75 | 39.60 | 38.56 | 38.98 | 96,179 | +0.53(+1.38%) |
May 24, 2021 | 38.46 | 38.76 | 37.38 | 38.45 | 91,492 | +0.27(+0.71%) |
May 21, 2021 | 38.50 | 39.10 | 37.72 | 38.18 | 131,273 | +0.11(+0.29%) |
May 20, 2021 | 36.85 | 38.64 | 36.31 | 38.07 | 260,798 | +1.22(+3.31%) |
May 19, 2021 | 36.23 | 38.97 | 35.84 | 36.85 | 228,555 | -0.72(-1.92%) |
May 18, 2021 | 36.89 | 38.80 | 36.15 | 37.57 | 371,944 | +0.87(+2.37%) |
May 17, 2021 | 36.90 | 38.41 | 35.96 | 36.70 | 396,029 | -0.13(-0.35%) |
May 14, 2021 | 38.03 | 38.14 | 33.71 | 36.83 | 692,008 | +0.08(+0.22%) |
May 13, 2021 | 42.39 | 43.61 | 35.31 | 36.75 | 1,371,765 | -7.26(-16.50%) |
May 12, 2021 | 43.60 | 45.00 | 43.42 | 44.01 | 238,512 | -0.43(-0.97%) |
May 11, 2021 | 45.41 | 47.16 | 43.15 | 44.44 | 355,946 | -2.74(-5.81%) |
May 10, 2021 | 50.12 | 50.98 | 46.12 | 47.18 | 451,530 | -3.29(-6.52%) |
May 07, 2021 | 50.35 | 52.29 | 48.88 | 50.47 | 247,633 | +1.00(+2.02%) |
May 06, 2021 | 51.90 | 51.90 | 47.00 | 49.47 | 297,937 | -2.69(-5.16%) |
May 05, 2021 | 52.17 | 53.19 | 50.52 | 52.16 | 285,681 | +0.26(+0.50%) |
May 04, 2021 | 52.20 | 52.30 | 48.43 | 51.90 | 291,593 | -0.43(-0.82%) |
May 03, 2021 | 53.34 | 53.66 | 51.66 | 52.33 | 146,143 | -0.66(-1.25%) |
Apr 30, 2021 | 52.82 | 53.20 | 51.82 | 52.99 | 203,600 | -0.10(-0.19%) |
Apr 29, 2021 | 54.82 | 54.82 | 51.50 | 53.09 | 129,091 | -1.06(-1.96%) |
Apr 28, 2021 | 55.06 | 55.45 | 53.56 | 54.15 | 128,532 | -0.96(-1.74%) |
Apr 27, 2021 | 54.79 | 55.83 | 54.47 | 55.11 | 163,581 | +0.68(+1.25%) |
Apr 26, 2021 | 52.92 | 55.00 | 52.15 | 54.43 | 64,982 | +1.96(+3.74%) |
Apr 23, 2021 | 52.08 | 54.00 | 51.92 | 52.47 | 154,200 | +0.82(+1.59%) |
Apr 22, 2021 | 51.18 | 53.19 | 50.62 | 51.65 | 159,063 | +0.62(+1.21%) |
Apr 21, 2021 | 50.67 | 52.08 | 49.40 | 51.03 | 93,633 | +0.06(+0.12%) |
Apr 20, 2021 | 50.75 | 51.59 | 48.01 | 50.97 | 201,259 | -0.16(-0.31%) |
Apr 19, 2021 | 51.30 | 51.47 | 48.50 | 51.13 | 236,790 | -1.05(-2.01%) |
Apr 16, 2021 | 53.52 | 53.52 | 50.06 | 52.18 | 145,400 | -0.51(-0.97%) |
Apr 15, 2021 | 51.98 | 53.49 | 50.04 | 52.69 | 115,292 | +1.54(+3.01%) |
Apr 14, 2021 | 52.48 | 54.09 | 50.31 | 51.15 | 129,726 | -1.16(-2.22%) |
Apr 13, 2021 | 50.83 | 53.13 | 50.17 | 52.31 | 95,565 | +1.54(+3.03%) |
Apr 12, 2021 | 50.77 | 51.78 | 48.75 | 50.77 | 129,929 | -0.22(-0.43%) |
Apr 09, 2021 | 51.71 | 51.71 | 49.12 | 50.99 | 83,800 | -0.04(-0.08%) |
Apr 08, 2021 | 50.80 | 51.99 | 49.67 | 51.03 | 150,832 | +1.38(+2.78%) |
Apr 07, 2021 | 52.80 | 53.15 | 48.66 | 49.65 | 257,667 | -3.27(-6.18%) |
Apr 06, 2021 | 52.52 | 53.99 | 51.22 | 52.92 | 92,765 | +0.43(+0.82%) |
Apr 05, 2021 | 53.06 | 53.27 | 49.57 | 52.49 | 216,824 | +0.38(+0.73%) |
Apr 01, 2021 | 50.61 | 52.79 | 50.00 | 52.11 | 247,500 | +3.61(+7.44%) |
Mar 31, 2021 | 45.85 | 49.68 | 44.88 | 48.50 | 357,599 | +3.64(+8.11%) |
Mar 30, 2021 | 44.32 | 45.51 | 41.00 | 44.86 | 494,558 | -0.13(-0.29%) |
Mar 29, 2021 | 43.09 | 45.62 | 42.55 | 44.99 | 201,059 | +1.95(+4.53%) |
Mar 26, 2021 | 45.39 | 45.84 | 41.00 | 43.04 | 131,600 | -2.35(-5.18%) |
Mar 25, 2021 | 44.47 | 46.32 | 42.88 | 45.39 | 213,729 | -0.74(-1.60%) |
Mar 24, 2021 | 48.35 | 48.35 | 46.01 | 46.13 | 147,285 | -0.94(-2.00%) |
Mar 23, 2021 | 50.67 | 51.61 | 46.41 | 47.07 | 215,144 | -4.21(-8.21%) |
Mar 22, 2021 | 51.66 | 53.76 | 50.15 | 51.28 | 191,553 | +0.00(+0.00%) |
Mar 19, 2021 | 50.83 | 53.97 | 49.45 | 51.28 | 1,282,300 | +1.90(+3.85%) |
Mar 18, 2021 | 52.10 | 54.68 | 49.38 | 49.38 | 221,122 | -4.42(-8.22%) |
Mar 17, 2021 | 52.19 | 55.33 | 48.52 | 53.80 | 374,311 | -0.14(-0.26%) |
Mar 16, 2021 | 55.48 | 58.20 | 53.30 | 53.94 | 265,269 | -1.09(-1.98%) |
Mar 15, 2021 | 54.29 | 57.10 | 54.20 | 55.03 | 184,701 | +0.74(+1.36%) |
Mar 12, 2021 | 52.61 | 54.79 | 51.00 | 54.29 | 207,400 | +0.92(+1.72%) |
Mar 11, 2021 | 47.52 | 54.92 | 47.52 | 53.37 | 325,793 | +6.47(+13.80%) |
Mar 10, 2021 | 45.09 | 47.00 | 43.90 | 46.90 | 307,356 | +4.10(+9.58%) |
Mar 09, 2021 | 41.27 | 48.08 | 41.27 | 42.80 | 445,485 | +2.86(+7.16%) |
Mar 08, 2021 | 43.72 | 43.72 | 39.67 | 39.94 | 498,642 | -1.52(-3.67%) |
Mar 05, 2021 | 44.34 | 44.68 | 38.88 | 41.46 | 397,200 | -1.55(-3.60%) |
Mar 04, 2021 | 49.46 | 50.75 | 42.02 | 43.01 | 435,052 | -7.19(-14.32%) |
Mar 03, 2021 | 55.12 | 55.66 | 48.50 | 50.20 | 424,701 | -4.91(-8.91%) |
Mar 02, 2021 | 57.14 | 57.92 | 54.67 | 55.11 | 115,191 | -2.36(-4.11%) |
Mar 01, 2021 | 55.82 | 58.62 | 55.00 | 57.47 | 180,941 | +4.28(+8.05%) |
Feb 26, 2021 | 55.41 | 57.00 | 51.83 | 53.19 | 240,600 | -1.81(-3.29%) |
Feb 25, 2021 | 61.19 | 62.02 | 54.20 | 55.00 | 298,229 | -6.19(-10.12%) |
Feb 24, 2021 | 59.16 | 65.09 | 59.16 | 61.19 | 225,903 | +2.34(+3.98%) |
Feb 23, 2021 | 61.89 | 61.89 | 52.52 | 58.85 | 425,983 | -5.56(-8.63%) |
Feb 22, 2021 | 66.35 | 68.26 | 64.20 | 64.41 | 97,148 | -3.64(-5.35%) |
Feb 19, 2021 | 68.63 | 68.63 | 66.40 | 68.05 | 123,600 | +3.85(+6.00%) |
Feb 18, 2021 | 70.69 | 70.69 | 61.96 | 64.20 | 208,793 | -7.65(-10.65%) |
Feb 17, 2021 | 73.88 | 75.05 | 70.33 | 71.85 | 203,839 | -3.15(-4.20%) |
Feb 16, 2021 | 75.50 | 76.49 | 73.69 | 75.00 | 207,938 | +1.85(+2.53%) |
Feb 12, 2021 | 70.54 | 73.20 | 69.13 | 73.15 | 123,300 | +2.50(+3.54%) |
Feb 11, 2021 | 68.50 | 70.90 | 66.37 | 70.65 | 131,777 | +2.24(+3.27%) |
Feb 10, 2021 | 75.93 | 77.35 | 63.33 | 68.41 | 438,984 | -6.39(-8.54%) |
Feb 09, 2021 | 72.76 | 79.60 | 72.13 | 74.80 | 314,612 | +3.28(+4.59%) |
Feb 08, 2021 | 68.80 | 75.34 | 68.40 | 71.52 | 323,664 | +3.52(+5.18%) |
Feb 05, 2021 | 68.47 | 70.50 | 66.03 | 68.00 | 308,100 | -0.50(-0.73%) |
Feb 04, 2021 | 66.31 | 73.67 | 66.30 | 68.50 | 213,600 | +2.18(+3.29%) |
Feb 03, 2021 | 63.89 | 69.99 | 63.50 | 66.32 | 279,901 | +2.77(+4.36%) |
Feb 02, 2021 | 55.29 | 64.86 | 55.29 | 63.55 | 382,381 | +8.71(+15.88%) |
Feb 01, 2021 | 55.81 | 56.36 | 53.90 | 54.84 | 117,168 | -0.27(-0.49%) |
Jan 29, 2021 | 54.62 | 58.00 | 53.31 | 55.11 | 257,100 | +0.08(+0.15%) |
Jan 28, 2021 | 53.97 | 55.89 | 53.65 | 55.03 | 237,444 | +1.38(+2.57%) |
Jan 27, 2021 | 56.00 | 56.54 | 50.75 | 53.65 | 320,706 | -4.06(-7.04%) |
Jan 26, 2021 | 64.28 | 64.28 | 57.50 | 57.71 | 234,079 | -6.22(-9.73%) |
Jan 25, 2021 | 64.63 | 67.86 | 63.03 | 63.93 | 161,961 | -1.52(-2.32%) |
Jan 22, 2021 | 61.88 | 66.26 | 60.92 | 65.45 | 206,200 | +2.95(+4.72%) |
Jan 21, 2021 | 65.00 | 65.37 | 60.73 | 62.50 | 194,593 | -2.88(-4.41%) |
Jan 20, 2021 | 65.59 | 68.77 | 64.90 | 65.38 | 165,798 | +0.48(+0.74%) |
Jan 19, 2021 | 62.22 | 67.44 | 62.22 | 64.90 | 141,563 | +2.45(+3.92%) |
Jan 15, 2021 | 61.00 | 62.81 | 57.43 | 62.45 | 165,800 | +1.04(+1.69%) |
Jan 14, 2021 | 58.04 | 63.92 | 57.14 | 61.41 | 271,588 | +3.82(+6.63%) |
Jan 13, 2021 | 57.59 | 60.50 | 57.08 | 57.59 | 264,620 | +0.45(+0.79%) |
Jan 12, 2021 | 57.42 | 59.33 | 56.16 | 57.14 | 214,935 | +0.51(+0.90%) |
Jan 11, 2021 | 52.58 | 58.95 | 51.51 | 56.63 | 255,106 | +3.72(+7.03%) |
Jan 08, 2021 | 55.01 | 55.20 | 51.06 | 52.91 | 286,600 | -1.90(-3.47%) |
Jan 07, 2021 | 54.86 | 55.75 | 52.12 | 54.81 | 221,858 | -1.04(-1.86%) |
Jan 06, 2021 | 56.98 | 57.53 | 54.49 | 55.85 | 242,023 | -2.05(-3.54%) |
Jan 05, 2021 | 54.00 | 60.93 | 52.36 | 57.90 | 153,055 | +3.19(+5.83%) |
Jan 04, 2021 | 55.21 | 57.49 | 51.05 | 54.71 | 417,159 | -2.24(-3.93%) |
Dec 31, 2020 | 56.95 | 56.95 | 56.95 | 391,572 | -3.43(-5.68%) | |
Dec 30, 2020 | 57.70 | 60.38 | 54.40 | 60.38 | 391,572 | +4.40(+7.86%) |
Dec 29, 2020 | 62.75 | 64.91 | 55.79 | 55.98 | 412,962 | -10.88(-16.27%) |
Dec 28, 2020 | 72.00 | 74.00 | 59.24 | 66.86 | 631,033 | -1.06(-1.56%) |
Dec 24, 2020 | 64.60 | 71.11 | 64.60 | 67.92 | 393,500 | +6.13(+9.92%) |
Dec 23, 2020 | 56.92 | 69.27 | 56.92 | 61.79 | 601,065 | +5.50(+9.77%) |
Dec 22, 2020 | 52.12 | 59.75 | 51.29 | 56.29 | 743,287 | +5.78(+11.44%) |
Dec 21, 2020 | 56.81 | 62.00 | 50.35 | 50.51 | 1,034,549 | +1.51(+3.08%) |