Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2021 | 35.16 | 35.16 | 35.16 | 0 | +1.20(+3.53%) | |
Jun 17, 2021 | 33.90 | 34.02 | 33.01 | 33.96 | 135,205 | -0.06(-0.18%) |
Jun 16, 2021 | 34.18 | 34.18 | 33.62 | 34.02 | 97,351 | -0.21(-0.61%) |
Jun 15, 2021 | 33.74 | 34.31 | 33.60 | 34.23 | 52,110 | +0.40(+1.18%) |
Jun 14, 2021 | 33.62 | 34.00 | 33.23 | 33.83 | 96,880 | +0.03(+0.09%) |
Jun 11, 2021 | 33.43 | 33.90 | 33.33 | 33.80 | 31,199 | +0.45(+1.35%) |
Jun 10, 2021 | 34.49 | 34.50 | 33.23 | 33.35 | 65,491 | -1.05(-3.05%) |
Jun 09, 2021 | 34.71 | 34.72 | 34.28 | 34.40 | 49,893 | -0.31(-0.89%) |
Jun 08, 2021 | 34.48 | 34.99 | 34.31 | 34.71 | 47,571 | +0.30(+0.87%) |
Jun 07, 2021 | 34.61 | 34.78 | 34.36 | 34.41 | 79,531 | -0.17(-0.49%) |
Jun 04, 2021 | 34.57 | 34.78 | 34.09 | 34.58 | 54,261 | +0.27(+0.79%) |
Jun 03, 2021 | 34.10 | 34.55 | 33.76 | 34.31 | 69,956 | -0.06(-0.17%) |
Jun 02, 2021 | 34.68 | 34.68 | 34.06 | 34.37 | 71,357 | -0.14(-0.41%) |
Jun 01, 2021 | 34.46 | 34.70 | 34.28 | 34.51 | 62,284 | +0.19(+0.55%) |
May 28, 2021 | 34.11 | 34.50 | 34.11 | 34.32 | 27,478 | +0.30(+0.88%) |
May 27, 2021 | 34.20 | 34.31 | 33.70 | 34.02 | 45,426 | +0.09(+0.27%) |
May 26, 2021 | 33.11 | 34.09 | 33.11 | 33.93 | 49,296 | +0.90(+2.72%) |
May 25, 2021 | 33.35 | 33.58 | 33.00 | 33.03 | 58,726 | -0.22(-0.66%) |
May 24, 2021 | 33.82 | 33.82 | 33.18 | 33.25 | 46,350 | -0.44(-1.31%) |
May 21, 2021 | 34.04 | 34.35 | 33.63 | 33.69 | 36,185 | -0.02(-0.06%) |
May 20, 2021 | 33.26 | 33.87 | 33.26 | 33.71 | 35,735 | +0.41(+1.23%) |
May 19, 2021 | 33.80 | 33.80 | 32.72 | 33.30 | 53,881 | -0.82(-2.40%) |
May 18, 2021 | 34.42 | 34.61 | 34.02 | 34.12 | 72,677 | -0.16(-0.47%) |
May 17, 2021 | 33.52 | 34.56 | 32.92 | 34.28 | 106,827 | +1.39(+4.23%) |
May 14, 2021 | 32.65 | 32.97 | 32.39 | 32.89 | 42,648 | +0.43(+1.32%) |
May 13, 2021 | 32.89 | 33.62 | 32.36 | 32.46 | 81,680 | -0.41(-1.24%) |
May 12, 2021 | 33.08 | 33.25 | 32.53 | 32.87 | 96,102 | -0.54(-1.61%) |
May 11, 2021 | 33.16 | 33.65 | 32.64 | 33.41 | 61,670 | -0.35(-1.03%) |
May 10, 2021 | 34.63 | 34.90 | 33.75 | 33.75 | 82,712 | -0.86(-2.47%) |
May 07, 2021 | 34.41 | 35.12 | 34.04 | 34.61 | 69,910 | +0.16(+0.46%) |
May 06, 2021 | 33.32 | 34.58 | 32.42 | 34.45 | 133,039 | +1.23(+3.71%) |
May 05, 2021 | 36.70 | 41.30 | 32.51 | 33.22 | 407,710 | -9.26(-21.81%) |
May 04, 2021 | 42.73 | 43.32 | 42.33 | 42.48 | 62,129 | -0.70(-1.61%) |
May 03, 2021 | 42.59 | 43.27 | 42.53 | 43.18 | 47,820 | +0.67(+1.57%) |
Apr 30, 2021 | 43.04 | 43.42 | 42.33 | 42.51 | 54,065 | -0.89(-2.04%) |
Apr 29, 2021 | 43.62 | 43.87 | 43.04 | 43.40 | 48,490 | +0.02(+0.05%) |
Apr 28, 2021 | 43.97 | 44.21 | 43.32 | 43.38 | 42,743 | -0.78(-1.76%) |
Apr 27, 2021 | 44.54 | 44.54 | 43.83 | 44.15 | 91,433 | -0.39(-0.87%) |
Apr 26, 2021 | 45.27 | 45.47 | 44.05 | 44.54 | 44,128 | -0.96(-2.10%) |
Apr 23, 2021 | 45.34 | 45.72 | 45.32 | 45.50 | 42,508 | +0.40(+0.88%) |
Apr 22, 2021 | 45.23 | 45.74 | 45.03 | 45.10 | 70,275 | +0.11(+0.24%) |
Apr 21, 2021 | 44.79 | 45.45 | 44.78 | 44.99 | 48,676 | -0.02(-0.04%) |
Apr 20, 2021 | 44.70 | 45.17 | 44.34 | 45.01 | 107,775 | +0.11(+0.24%) |
Apr 19, 2021 | 45.18 | 45.55 | 44.37 | 44.90 | 70,465 | -0.41(-0.90%) |
Apr 16, 2021 | 45.11 | 45.61 | 44.61 | 45.31 | 39,292 | +0.50(+1.11%) |
Apr 15, 2021 | 44.60 | 44.89 | 44.05 | 44.81 | 37,488 | +0.46(+1.03%) |
Apr 14, 2021 | 44.02 | 44.75 | 44.00 | 44.35 | 54,481 | +0.27(+0.61%) |
Apr 13, 2021 | 44.48 | 44.48 | 43.71 | 44.08 | 102,265 | -0.39(-0.87%) |
Apr 12, 2021 | 43.75 | 44.57 | 43.52 | 44.47 | 56,990 | +0.72(+1.64%) |
Apr 09, 2021 | 43.14 | 43.92 | 42.69 | 43.75 | 54,366 | +0.55(+1.27%) |
Apr 08, 2021 | 42.88 | 43.40 | 42.60 | 43.21 | 171,733 | +0.52(+1.21%) |
Apr 07, 2021 | 43.78 | 43.78 | 42.31 | 42.69 | 69,933 | -1.00(-2.28%) |
Apr 06, 2021 | 43.78 | 44.29 | 43.55 | 43.68 | 109,054 | +0.43(+0.99%) |
Apr 05, 2021 | 42.17 | 43.64 | 42.10 | 43.26 | 88,853 | +1.19(+2.84%) |
Apr 01, 2021 | 41.53 | 42.06 | 40.99 | 42.06 | 40,699 | +1.14(+2.80%) |
Mar 31, 2021 | 40.36 | 41.52 | 40.36 | 40.92 | 125,276 | +0.68(+1.68%) |
Mar 30, 2021 | 40.39 | 40.57 | 39.68 | 40.24 | 71,311 | -0.21(-0.52%) |
Mar 29, 2021 | 41.19 | 41.96 | 40.19 | 40.45 | 95,791 | -0.27(-0.66%) |
Mar 26, 2021 | 39.29 | 41.00 | 39.29 | 40.72 | 74,364 | +1.58(+4.04%) |
Mar 25, 2021 | 37.71 | 39.27 | 37.66 | 39.14 | 61,627 | +1.23(+3.26%) |
Mar 24, 2021 | 38.50 | 38.85 | 37.90 | 37.90 | 92,473 | -0.41(-1.06%) |
Mar 23, 2021 | 38.62 | 38.95 | 38.06 | 38.31 | 81,090 | -0.25(-0.64%) |
Mar 22, 2021 | 38.04 | 38.57 | 37.75 | 38.56 | 74,663 | +0.86(+2.27%) |
Mar 19, 2021 | 37.84 | 38.17 | 37.50 | 37.70 | 390,113 | -0.12(-0.32%) |
Mar 18, 2021 | 37.88 | 38.23 | 37.37 | 37.82 | 82,322 | -0.20(-0.52%) |
Mar 17, 2021 | 37.92 | 38.16 | 37.33 | 38.02 | 61,310 | -0.11(-0.29%) |
Mar 16, 2021 | 37.73 | 38.19 | 37.51 | 38.13 | 72,760 | +0.24(+0.63%) |
Mar 15, 2021 | 37.71 | 37.91 | 37.35 | 37.89 | 68,802 | +0.20(+0.53%) |
Mar 12, 2021 | 37.62 | 37.81 | 37.09 | 37.69 | 60,898 | -0.06(-0.16%) |
Mar 11, 2021 | 37.36 | 37.75 | 37.08 | 37.75 | 103,283 | +0.67(+1.80%) |
Mar 10, 2021 | 36.57 | 37.61 | 36.57 | 37.09 | 71,308 | +0.57(+1.55%) |
Mar 09, 2021 | 36.52 | 36.82 | 36.11 | 36.52 | 56,534 | +0.49(+1.35%) |
Mar 08, 2021 | 35.51 | 36.80 | 35.51 | 36.03 | 86,851 | +0.74(+2.09%) |
Mar 05, 2021 | 35.29 | 35.67 | 34.26 | 35.30 | 103,206 | +0.27(+0.77%) |
Mar 04, 2021 | 36.64 | 36.97 | 34.88 | 35.03 | 92,755 | -1.44(-3.94%) |
Mar 03, 2021 | 36.41 | 37.16 | 36.31 | 36.46 | 136,273 | +0.15(+0.41%) |
Mar 02, 2021 | 37.29 | 37.29 | 36.29 | 36.32 | 79,937 | -0.79(-2.14%) |
Mar 01, 2021 | 36.28 | 37.62 | 36.16 | 37.11 | 125,607 | +1.35(+3.77%) |
Feb 26, 2021 | 35.72 | 36.35 | 35.36 | 35.76 | 110,438 | -0.10(-0.28%) |
Feb 25, 2021 | 36.44 | 37.03 | 35.70 | 35.86 | 171,743 | -0.93(-2.53%) |
Feb 24, 2021 | 40.63 | 40.63 | 36.65 | 36.79 | 406,169 | -7.20(-16.37%) |
Feb 23, 2021 | 43.77 | 44.24 | 42.45 | 43.99 | 83,742 | +0.28(+0.63%) |
Feb 22, 2021 | 43.73 | 44.20 | 43.45 | 43.71 | 55,098 | -0.04(-0.09%) |
Feb 19, 2021 | 42.69 | 43.79 | 42.69 | 43.75 | 61,175 | +1.07(+2.51%) |
Feb 18, 2021 | 42.15 | 43.02 | 41.88 | 42.68 | 58,703 | +0.32(+0.75%) |
Feb 17, 2021 | 41.87 | 42.49 | 41.35 | 42.37 | 51,801 | +0.47(+1.11%) |
Feb 16, 2021 | 41.68 | 42.89 | 41.68 | 41.90 | 69,550 | +0.34(+0.81%) |
Feb 12, 2021 | 41.60 | 41.84 | 41.41 | 41.57 | 143,752 | -0.16(-0.38%) |
Feb 11, 2021 | 42.74 | 43.55 | 41.66 | 41.72 | 98,842 | -1.40(-3.24%) |
Feb 10, 2021 | 44.63 | 44.63 | 43.11 | 43.12 | 71,700 | -1.08(-2.44%) |
Feb 09, 2021 | 43.21 | 44.59 | 42.60 | 44.20 | 107,702 | +0.73(+1.69%) |
Feb 08, 2021 | 44.08 | 44.84 | 43.17 | 43.47 | 115,854 | -1.07(-2.40%) |
Feb 05, 2021 | 44.19 | 44.58 | 43.11 | 44.54 | 75,005 | +0.61(+1.40%) |
Feb 04, 2021 | 42.98 | 44.14 | 42.80 | 43.92 | 85,022 | +0.93(+2.17%) |
Feb 03, 2021 | 42.94 | 43.14 | 42.45 | 42.99 | 68,392 | +0.18(+0.42%) |
Feb 02, 2021 | 42.15 | 42.97 | 41.75 | 42.81 | 98,641 | +1.06(+2.54%) |