Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.45 | 33.55 | 32.93 | 32.95 | 1,800 | -0.28(-0.84%) |
Apr 29, 2021 | 33.98 | 33.98 | 33.10 | 33.23 | 1,646 | -0.81(-2.38%) |
Apr 28, 2021 | 33.57 | 34.04 | 33.57 | 34.04 | 1,973 | +0.32(+0.94%) |
Apr 27, 2021 | 33.81 | 33.95 | 33.68 | 33.72 | 1,649 | -0.28(-0.81%) |
Apr 26, 2021 | 32.99 | 34.00 | 32.79 | 34.00 | 10,313 | +1.12(+3.41%) |
Apr 23, 2021 | 32.92 | 33.09 | 32.82 | 32.88 | 1,800 | +0.32(+0.98%) |
Apr 22, 2021 | 32.50 | 32.56 | 32.18 | 32.56 | 2,460 | +0.19(+0.59%) |
Apr 21, 2021 | 31.40 | 32.37 | 31.40 | 32.37 | 3,805 | +1.16(+3.72%) |
Apr 20, 2021 | 31.36 | 31.36 | 31.05 | 31.21 | 3,081 | -0.08(-0.26%) |
Apr 19, 2021 | 31.95 | 31.95 | 31.29 | 31.29 | 4,596 | -0.85(-2.64%) |
Apr 16, 2021 | 32.53 | 32.53 | 31.86 | 32.14 | 4,100 | -0.54(-1.66%) |
Apr 15, 2021 | 32.90 | 33.13 | 32.61 | 32.68 | 3,611 | +0.20(+0.61%) |
Apr 14, 2021 | 31.73 | 33.10 | 31.73 | 32.48 | 6,175 | +0.81(+2.54%) |
Apr 13, 2021 | 31.29 | 31.68 | 30.95 | 31.68 | 1,604 | +0.39(+1.24%) |
Apr 12, 2021 | 31.88 | 31.88 | 30.92 | 31.29 | 2,503 | -0.49(-1.54%) |
Apr 09, 2021 | 32.45 | 32.45 | 31.59 | 31.78 | 3,900 | -0.58(-1.79%) |
Apr 08, 2021 | 32.36 | 32.74 | 32.25 | 32.36 | 6,981 | +0.14(+0.43%) |
Apr 07, 2021 | 32.90 | 32.90 | 32.18 | 32.22 | 3,686 | -0.99(-2.98%) |
Apr 06, 2021 | 33.67 | 33.75 | 33.15 | 33.21 | 4,286 | -0.57(-1.69%) |
Apr 05, 2021 | 33.87 | 34.00 | 33.42 | 33.78 | 7,611 | +0.33(+0.99%) |
Apr 01, 2021 | 33.65 | 34.13 | 33.33 | 33.45 | 4,700 | +0.22(+0.66%) |
Mar 31, 2021 | 32.23 | 33.23 | 32.23 | 33.23 | 3,527 | +1.38(+4.33%) |
Mar 30, 2021 | 31.35 | 31.90 | 30.96 | 31.85 | 5,006 | +0.30(+0.95%) |
Mar 29, 2021 | 32.56 | 32.56 | 31.48 | 31.55 | 5,256 | -0.62(-1.93%) |
Mar 26, 2021 | 32.00 | 32.17 | 32.00 | 32.17 | 1,500 | -0.87(-2.63%) |
Mar 25, 2021 | 31.73 | 33.04 | 31.57 | 33.04 | 15,284 | +0.24(+0.73%) |
Mar 24, 2021 | 34.00 | 34.00 | 32.80 | 32.80 | 2,149 | -1.45(-4.23%) |
Mar 23, 2021 | 35.24 | 35.24 | 34.09 | 34.25 | 17,201 | -1.48(-4.14%) |
Mar 22, 2021 | 36.01 | 36.01 | 35.57 | 35.73 | 9,662 | +0.67(+1.91%) |
Mar 19, 2021 | 35.00 | 35.38 | 34.98 | 35.06 | 5,600 | +0.56(+1.62%) |
Mar 18, 2021 | 35.60 | 36.03 | 34.50 | 34.50 | 3,481 | -1.87(-5.15%) |
Mar 17, 2021 | 35.64 | 36.60 | 35.52 | 36.37 | 1,991 | +0.31(+0.87%) |
Mar 16, 2021 | 36.77 | 36.77 | 35.79 | 36.06 | 2,550 | -0.41(-1.14%) |
Mar 15, 2021 | 36.56 | 36.61 | 36.23 | 36.48 | 3,019 | +0.19(+0.54%) |
Mar 12, 2021 | 36.26 | 36.28 | 35.70 | 36.28 | 10,000 | -0.15(-0.41%) |
Mar 11, 2021 | 36.09 | 36.43 | 35.84 | 36.43 | 12,804 | +1.34(+3.81%) |
Mar 10, 2021 | 35.17 | 35.17 | 35.09 | 35.09 | 1,078 | +0.35(+1.00%) |
Mar 09, 2021 | 33.00 | 35.09 | 33.00 | 34.74 | 4,217 | +1.74(+5.27%) |
Mar 08, 2021 | 34.30 | 34.30 | 32.93 | 33.01 | 6,312 | -0.56(-1.66%) |
Mar 05, 2021 | 33.23 | 33.64 | 31.72 | 33.56 | 3,800 | +0.39(+1.18%) |
Mar 04, 2021 | 34.00 | 34.09 | 32.81 | 33.17 | 6,169 | -1.33(-3.85%) |
Mar 03, 2021 | 35.56 | 35.56 | 34.48 | 34.50 | 6,942 | -1.48(-4.13%) |
Mar 02, 2021 | 36.95 | 36.95 | 35.93 | 35.98 | 3,621 | -0.94(-2.53%) |
Mar 01, 2021 | 36.77 | 37.17 | 36.77 | 36.92 | 2,000 | +0.84(+2.33%) |
Feb 26, 2021 | 35.96 | 36.08 | 35.00 | 36.08 | 2,500 | +0.11(+0.31%) |
Feb 25, 2021 | 37.52 | 37.52 | 35.85 | 35.97 | 2,844 | -1.30(-3.49%) |
Feb 24, 2021 | 36.84 | 37.83 | 36.63 | 37.27 | 7,440 | +0.64(+1.75%) |
Feb 23, 2021 | 36.19 | 37.09 | 35.00 | 36.63 | 20,620 | -1.52(-3.98%) |
Feb 22, 2021 | 38.50 | 38.61 | 38.15 | 38.15 | 7,476 | -0.67(-1.73%) |
Feb 19, 2021 | 38.44 | 39.10 | 38.44 | 38.82 | 4,300 | +0.81(+2.13%) |
Feb 18, 2021 | 38.61 | 38.61 | 37.56 | 38.01 | 6,772 | -0.95(-2.44%) |
Feb 17, 2021 | 38.50 | 38.96 | 38.04 | 38.96 | 8,885 | +0.21(+0.54%) |
Feb 16, 2021 | 39.90 | 39.90 | 38.61 | 38.75 | 9,052 | -0.62(-1.56%) |
Feb 12, 2021 | 39.64 | 39.96 | 39.00 | 39.37 | 4,500 | -0.38(-0.97%) |
Feb 11, 2021 | 40.50 | 40.57 | 39.28 | 39.75 | 8,624 | -0.37(-0.92%) |
Feb 10, 2021 | 41.18 | 41.45 | 39.58 | 40.12 | 14,334 | -0.59(-1.44%) |
Feb 09, 2021 | 41.19 | 41.27 | 40.70 | 40.71 | 11,724 | -0.22(-0.54%) |
Feb 08, 2021 | 40.01 | 40.93 | 39.76 | 40.93 | 13,346 | +1.53(+3.88%) |
Feb 05, 2021 | 38.90 | 39.42 | 38.69 | 39.40 | 11,600 | +0.85(+2.20%) |
Feb 04, 2021 | 38.31 | 38.75 | 38.31 | 38.55 | 6,260 | +0.44(+1.16%) |
Feb 03, 2021 | 38.17 | 38.80 | 38.05 | 38.11 | 7,328 | +0.19(+0.50%) |
Feb 02, 2021 | 37.35 | 37.93 | 37.00 | 37.92 | 5,525 | +1.09(+2.96%) |
Feb 01, 2021 | 36.60 | 36.83 | 36.00 | 36.83 | 5,879 | +1.01(+2.83%) |
Jan 29, 2021 | 36.21 | 36.46 | 35.29 | 35.82 | 7,200 | -0.00(-0.00%) |
Jan 28, 2021 | 36.31 | 36.50 | 35.65 | 35.82 | 8,675 | -0.14(-0.39%) |
Jan 27, 2021 | 36.00 | 37.28 | 35.37 | 35.96 | 9,601 | -0.97(-2.63%) |
Jan 26, 2021 | 37.89 | 38.25 | 36.91 | 36.93 | 21,531 | -0.65(-1.72%) |
Jan 25, 2021 | 37.64 | 37.76 | 36.59 | 37.58 | 7,005 | +0.43(+1.14%) |
Jan 22, 2021 | 36.73 | 37.27 | 36.73 | 37.15 | 1,700 | +0.21(+0.57%) |
Jan 21, 2021 | 38.03 | 38.03 | 36.51 | 36.94 | 23,134 | -0.84(-2.22%) |
Jan 20, 2021 | 38.44 | 38.44 | 37.68 | 37.78 | 17,205 | -0.27(-0.71%) |
Jan 19, 2021 | 37.81 | 38.05 | 37.74 | 38.05 | 4,046 | +0.75(+2.01%) |
Jan 15, 2021 | 37.68 | 37.76 | 37.28 | 37.30 | 4,700 | -0.40(-1.06%) |
Jan 14, 2021 | 36.68 | 37.73 | 36.67 | 37.70 | 6,072 | +1.44(+3.97%) |
Jan 13, 2021 | 36.65 | 36.72 | 36.26 | 36.26 | 3,691 | -0.19(-0.52%) |
Jan 12, 2021 | 36.46 | 36.79 | 36.22 | 36.45 | 11,496 | +0.25(+0.69%) |
Jan 11, 2021 | 36.52 | 36.65 | 35.59 | 36.20 | 11,659 | -0.40(-1.09%) |
Jan 08, 2021 | 36.58 | 37.10 | 36.03 | 36.60 | 12,300 | +0.29(+0.80%) |
Jan 07, 2021 | 35.15 | 36.31 | 35.15 | 36.31 | 16,974 | +1.47(+4.22%) |
Jan 06, 2021 | 34.71 | 35.36 | 34.48 | 34.84 | 8,179 | +0.66(+1.93%) |
Jan 05, 2021 | 34.05 | 34.27 | 33.87 | 34.18 | 45,122 | +0.01(+0.02%) |
Jan 04, 2021 | 34.49 | 34.63 | 33.91 | 34.17 | 10,405 | -0.27(-0.78%) |
Dec 31, 2020 | 34.44 | 34.44 | 34.44 | 5,065 | -0.72(-2.05%) | |
Dec 30, 2020 | 34.78 | 35.50 | 34.78 | 35.16 | 5,065 | +0.49(+1.41%) |
Dec 29, 2020 | 35.70 | 35.70 | 34.18 | 34.67 | 16,274 | -1.07(-2.99%) |
Dec 28, 2020 | 36.69 | 37.04 | 35.74 | 35.74 | 8,479 | -0.59(-1.63%) |
Dec 24, 2020 | 36.74 | 37.11 | 36.33 | 36.33 | 6,252 | -0.27(-0.74%) |
Dec 23, 2020 | 36.84 | 36.84 | 35.81 | 36.60 | 9,635 | +0.07(+0.20%) |
Dec 22, 2020 | 36.18 | 36.73 | 35.92 | 36.53 | 20,362 | +0.83(+2.33%) |
Dec 21, 2020 | 34.44 | 35.71 | 34.44 | 35.70 | 13,154 | +1.02(+2.95%) |
Dec 18, 2020 | 34.68 | 34.97 | 34.62 | 34.68 | 13,209 | +0.05(+0.15%) |
Dec 17, 2020 | 34.40 | 34.63 | 34.10 | 34.63 | 10,618 | +0.28(+0.80%) |
Dec 16, 2020 | 34.62 | 35.02 | 34.19 | 34.35 | 4,271 | -0.11(-0.33%) |
Dec 15, 2020 | 34.77 | 34.77 | 33.89 | 34.46 | 20,709 | +0.14(+0.41%) |
Dec 14, 2020 | 34.22 | 35.29 | 34.22 | 34.32 | 14,601 | +0.82(+2.46%) |
Dec 11, 2020 | 33.62 | 33.80 | 33.23 | 33.50 | 6,151 | -0.00(-0.01%) |
Dec 10, 2020 | 33.04 | 33.50 | 32.33 | 33.50 | 5,637 | +1.14(+3.53%) |
Dec 09, 2020 | 33.02 | 33.37 | 31.99 | 32.36 | 13,079 | -0.48(-1.48%) |
Dec 08, 2020 | 32.26 | 32.85 | 32.23 | 32.84 | 14,421 | +0.64(+2.00%) |
Dec 07, 2020 | 32.13 | 32.71 | 32.13 | 32.20 | 8,817 | +0.26(+0.81%) |
Dec 04, 2020 | 31.60 | 32.00 | 31.54 | 31.94 | 18,050 | +0.66(+2.13%) |
Dec 03, 2020 | 31.45 | 31.45 | 31.28 | 31.28 | 2,874 | +0.16(+0.51%) |
Dec 02, 2020 | 31.21 | 31.21 | 30.98 | 31.12 | 3,725 | -0.12(-0.39%) |
Dec 01, 2020 | 31.35 | 31.57 | 31.24 | 31.24 | 4,140 | +0.26(+0.83%) |
Nov 30, 2020 | 31.22 | 31.22 | 30.38 | 30.99 | 4,050 | +0.09(+0.28%) |
Nov 27, 2020 | 30.28 | 30.90 | 30.28 | 30.90 | 2,319 | +0.81(+2.70%) |
Nov 25, 2020 | 29.99 | 30.09 | 29.99 | 30.09 | 705 | +0.11(+0.36%) |
Nov 24, 2020 | 30.28 | 30.28 | 29.98 | 29.98 | 3,555 | -0.08(-0.25%) |
Nov 23, 2020 | 30.25 | 30.25 | 30.02 | 30.05 | 2,324 | +0.00(+0.00%) |
Nov 20, 2020 | 29.63 | 30.08 | 29.63 | 30.05 | 2,319 | +0.22(+0.75%) |
Nov 19, 2020 | 29.91 | 30.08 | 29.78 | 29.83 | 1,191 | +0.10(+0.34%) |
Nov 18, 2020 | 30.43 | 30.44 | 29.73 | 29.73 | 2,727 | -0.50(-1.64%) |
Nov 17, 2020 | 29.92 | 30.25 | 29.58 | 30.22 | 4,193 | +0.28(+0.92%) |
Nov 16, 2020 | 30.00 | 30.01 | 29.86 | 29.95 | 4,784 | -0.05(-0.16%) |
Nov 13, 2020 | 30.09 | 30.16 | 29.93 | 29.99 | 1,310 | +0.24(+0.82%) |
Nov 12, 2020 | 29.75 | 30.11 | 29.75 | 29.75 | 3,375 | +0.12(+0.40%) |
Nov 11, 2020 | 29.53 | 29.69 | 29.35 | 29.63 | 1,102 | +0.31(+1.05%) |
Nov 10, 2020 | 29.16 | 29.32 | 28.87 | 29.32 | 5,172 | +0.15(+0.51%) |
Nov 09, 2020 | 29.36 | 29.77 | 29.07 | 29.18 | 2,991 | +0.42(+1.47%) |
Nov 06, 2020 | 29.20 | 29.20 | 28.59 | 28.75 | 2,016 | -0.67(-2.29%) |
Nov 05, 2020 | 29.99 | 30.07 | 29.16 | 29.43 | 4,330 | +0.28(+0.97%) |
Nov 04, 2020 | 28.86 | 29.45 | 28.86 | 29.15 | 3,717 | +1.32(+4.75%) |
Nov 03, 2020 | 27.28 | 27.82 | 27.28 | 27.82 | 2,158 | +0.77(+2.83%) |
Nov 02, 2020 | 27.15 | 27.15 | 26.78 | 27.06 | 1,195 | +0.04(+0.14%) |
Oct 30, 2020 | 27.38 | 27.40 | 26.91 | 27.02 | 1,714 | -0.66(-2.37%) |
Oct 29, 2020 | 27.19 | 27.70 | 27.19 | 27.67 | 2,650 | +0.22(+0.80%) |
Oct 28, 2020 | 27.27 | 27.61 | 27.27 | 27.46 | 893 | -0.64(-2.27%) |
Oct 27, 2020 | 27.84 | 28.09 | 27.84 | 28.09 | 539 | +0.38(+1.36%) |
Oct 26, 2020 | 27.83 | 27.93 | 27.50 | 27.72 | 2,146 | -0.27(-0.95%) |
Oct 23, 2020 | 27.92 | 27.98 | 27.68 | 27.98 | 4,336 | +0.27(+0.96%) |
Oct 22, 2020 | 27.67 | 27.80 | 27.31 | 27.72 | 3,001 | +0.45(+1.63%) |
Oct 21, 2020 | 27.66 | 27.66 | 27.27 | 27.27 | 2,071 | -0.52(-1.85%) |
Oct 20, 2020 | 27.81 | 27.84 | 27.78 | 27.79 | 2,092 | -0.24(-0.85%) |
Oct 19, 2020 | 28.64 | 28.64 | 28.02 | 28.02 | 3,265 | -0.45(-1.57%) |
Oct 16, 2020 | 28.42 | 28.77 | 28.42 | 28.47 | 3,529 | +0.24(+0.84%) |
Oct 15, 2020 | 27.75 | 28.38 | 27.75 | 28.23 | 3,536 | -0.03(-0.10%) |
Oct 14, 2020 | 28.65 | 28.75 | 28.26 | 28.26 | 3,823 | -0.29(-1.00%) |
Oct 13, 2020 | 28.26 | 28.61 | 28.25 | 28.55 | 4,153 | +0.26(+0.91%) |
Oct 12, 2020 | 28.51 | 28.51 | 28.13 | 28.29 | 5,317 | +0.07(+0.24%) |
Oct 09, 2020 | 28.12 | 28.22 | 27.98 | 28.22 | 8,067 | +0.34(+1.22%) |
Oct 08, 2020 | 28.09 | 28.09 | 27.81 | 27.88 | 4,282 | +0.11(+0.38%) |
Oct 07, 2020 | 27.36 | 27.78 | 27.28 | 27.78 | 3,751 | +0.73(+2.72%) |
Oct 06, 2020 | 27.00 | 27.48 | 27.00 | 27.04 | 17,765 | -0.11(-0.39%) |
Oct 05, 2020 | 26.46 | 27.16 | 26.43 | 27.15 | 10,131 | +1.49(+5.81%) |
Oct 02, 2020 | 25.85 | 26.18 | 25.66 | 25.66 | 3,226 | -0.50(-1.92%) |
Oct 01, 2020 | 26.08 | 26.19 | 25.90 | 26.16 | 7,773 | +0.34(+1.33%) |
Sep 30, 2020 | 26.06 | 26.16 | 25.77 | 25.82 | 2,794 | -0.03(-0.11%) |
Sep 29, 2020 | 25.71 | 25.90 | 25.68 | 25.84 | 4,570 | +0.19(+0.72%) |
Sep 28, 2020 | 25.68 | 25.77 | 25.47 | 25.66 | 7,160 | +0.02(+0.07%) |
Sep 25, 2020 | 25.33 | 25.64 | 25.33 | 25.64 | 705 | +0.51(+2.02%) |
Sep 24, 2020 | 25.02 | 25.36 | 25.02 | 25.13 | 4,085 | -0.84(-3.23%) |
Sep 23, 2020 | 26.13 | 26.13 | 25.96 | 25.97 | 1,066 | -0.14(-0.53%) |
Sep 22, 2020 | 25.87 | 26.11 | 25.59 | 26.11 | 6,224 | +0.17(+0.67%) |
Sep 21, 2020 | 26.63 | 26.63 | 25.71 | 25.94 | 13,538 | -0.95(-3.53%) |
Sep 18, 2020 | 26.74 | 26.89 | 26.43 | 26.89 | 10,588 | +0.33(+1.24%) |
Sep 17, 2020 | 26.28 | 26.58 | 26.28 | 26.56 | 4,673 | -0.02(-0.07%) |
Sep 16, 2020 | 26.31 | 26.86 | 26.31 | 26.58 | 2,880 | +0.53(+2.05%) |
Sep 15, 2020 | 25.98 | 26.27 | 25.85 | 26.04 | 21,689 | +0.31(+1.20%) |
Sep 14, 2020 | 25.03 | 25.77 | 25.03 | 25.73 | 13,018 | +2.08(+8.78%) |
Sep 11, 2020 | 23.94 | 24.08 | 23.54 | 23.66 | 2,420 | -0.06(-0.24%) |
Sep 10, 2020 | 24.31 | 24.54 | 23.71 | 23.71 | 5,415 | -0.40(-1.66%) |
Sep 09, 2020 | 24.02 | 24.20 | 24.01 | 24.11 | 5,579 | +0.63(+2.69%) |
Sep 08, 2020 | 23.29 | 23.97 | 23.26 | 23.48 | 3,366 | -0.14(-0.60%) |
Sep 04, 2020 | 23.59 | 23.65 | 22.85 | 23.62 | 4,235 | -0.21(-0.86%) |
Sep 03, 2020 | 24.72 | 24.72 | 23.81 | 23.83 | 4,489 | -0.84(-3.42%) |
Sep 02, 2020 | 24.56 | 24.67 | 24.48 | 24.67 | 2,079 | -0.05(-0.22%) |
Sep 01, 2020 | 25.07 | 25.16 | 24.73 | 24.73 | 6,768 | -0.44(-1.73%) |
Aug 31, 2020 | 24.85 | 25.29 | 24.85 | 25.16 | 4,393 | +0.62(+2.53%) |
Aug 28, 2020 | 24.40 | 24.54 | 24.40 | 24.54 | 1,008 | +0.25(+1.05%) |
Aug 27, 2020 | 24.14 | 24.29 | 24.10 | 24.29 | 1,138 | -0.14(-0.58%) |
Aug 26, 2020 | 24.89 | 24.89 | 24.43 | 24.43 | 1,865 | -0.35(-1.43%) |
Aug 25, 2020 | 24.42 | 24.83 | 24.42 | 24.78 | 4,083 | +0.35(+1.45%) |
Aug 24, 2020 | 24.90 | 24.90 | 24.37 | 24.43 | 4,740 | -0.32(-1.28%) |
Aug 21, 2020 | 24.86 | 24.86 | 24.74 | 24.74 | 1,613 | -0.26(-1.04%) |
Aug 20, 2020 | 24.80 | 25.00 | 24.80 | 25.00 | 5,540 | -0.03(-0.11%) |
Aug 19, 2020 | 25.01 | 25.26 | 24.93 | 25.03 | 30,200 | +0.15(+0.60%) |
Aug 18, 2020 | 25.00 | 25.03 | 24.68 | 24.88 | 8,918 | -0.11(-0.42%) |
Aug 17, 2020 | 24.79 | 25.02 | 24.79 | 24.99 | 5,989 | +0.67(+2.76%) |
Aug 14, 2020 | 24.66 | 24.66 | 24.29 | 24.32 | 3,025 | -0.33(-1.33%) |
Aug 13, 2020 | 24.48 | 24.67 | 24.37 | 24.64 | 31,282 | +0.32(+1.33%) |
Aug 12, 2020 | 24.15 | 24.34 | 24.15 | 24.32 | 6,300 | +0.24(+0.98%) |
Aug 11, 2020 | 24.98 | 24.98 | 24.08 | 24.08 | 8,233 | -0.67(-2.71%) |
Aug 10, 2020 | 25.01 | 25.01 | 24.71 | 24.75 | 7,192 | +0.06(+0.26%) |
Aug 07, 2020 | 24.82 | 25.00 | 24.55 | 24.69 | 3,831 | -0.06(-0.24%) |
Aug 06, 2020 | 24.96 | 25.45 | 24.66 | 24.75 | 6,119 | +0.10(+0.39%) |
Aug 05, 2020 | 24.78 | 24.91 | 24.64 | 24.65 | 8,874 | +0.03(+0.14%) |