Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.60 | 44.80 | 43.10 | 44.40 | 3,350 | -0.40(-0.89%) |
Apr 29, 2021 | 46.40 | 46.40 | 43.80 | 44.80 | 2,174 | -1.20(-2.61%) |
Apr 28, 2021 | 47.20 | 47.20 | 46.00 | 46.00 | 1,331 | -0.80(-1.71%) |
Apr 27, 2021 | 46.40 | 47.20 | 45.60 | 46.80 | 1,026 | -0.40(-0.85%) |
Apr 26, 2021 | 44.20 | 47.40 | 43.80 | 47.20 | 6,247 | +2.40(+5.36%) |
Apr 23, 2021 | 44.40 | 45.60 | 43.00 | 44.80 | 5,540 | +0.40(+0.90%) |
Apr 22, 2021 | 48.40 | 48.80 | 44.00 | 44.40 | 8,733 | -4.00(-8.26%) |
Apr 21, 2021 | 45.00 | 49.51 | 45.00 | 48.40 | 4,261 | +2.60(+5.68%) |
Apr 20, 2021 | 45.40 | 46.80 | 44.20 | 45.80 | 2,939 | -1.20(-2.55%) |
Apr 19, 2021 | 46.00 | 48.00 | 46.00 | 47.00 | 4,460 | +1.60(+3.52%) |
Apr 16, 2021 | 50.00 | 50.20 | 44.80 | 45.40 | 9,380 | -2.80(-5.81%) |
Apr 15, 2021 | 47.00 | 52.80 | 42.00 | 48.20 | 27,834 | +2.00(+4.33%) |
Apr 14, 2021 | 43.60 | 47.00 | 40.40 | 46.20 | 20,258 | +3.00(+6.94%) |
Apr 13, 2021 | 49.40 | 49.60 | 38.60 | 43.20 | 43,275 | -6.80(-13.60%) |
Apr 12, 2021 | 55.00 | 55.00 | 46.80 | 50.00 | 13,982 | -3.40(-6.37%) |
Apr 09, 2021 | 58.80 | 59.18 | 49.81 | 53.40 | 16,745 | -6.00(-10.10%) |
Apr 08, 2021 | 60.20 | 61.00 | 58.00 | 59.40 | 2,727 | +0.80(+1.37%) |
Apr 07, 2021 | 61.60 | 62.00 | 58.00 | 58.60 | 3,926 | -3.00(-4.87%) |
Apr 06, 2021 | 61.60 | 61.80 | 60.60 | 61.60 | 2,492 | +0.40(+0.65%) |
Apr 05, 2021 | 64.80 | 65.80 | 60.60 | 61.20 | 6,319 | -4.20(-6.42%) |
Apr 01, 2021 | 60.40 | 65.40 | 59.80 | 65.40 | 7,235 | +5.40(+9.00%) |
Mar 31, 2021 | 58.20 | 60.00 | 58.20 | 60.00 | 1,882 | +1.40(+2.39%) |
Mar 30, 2021 | 60.20 | 60.20 | 58.00 | 58.60 | 1,715 | -1.40(-2.33%) |
Mar 29, 2021 | 60.00 | 61.12 | 58.80 | 60.00 | 1,741 | -0.20(-0.33%) |
Mar 26, 2021 | 58.60 | 60.20 | 58.60 | 60.20 | 4,250 | +1.80(+3.08%) |
Mar 25, 2021 | 60.00 | 60.00 | 58.00 | 58.40 | 5,095 | -1.80(-2.99%) |
Mar 24, 2021 | 62.60 | 63.60 | 60.20 | 60.20 | 4,606 | -2.20(-3.53%) |
Mar 23, 2021 | 64.80 | 66.60 | 62.00 | 62.40 | 7,746 | -2.60(-4.00%) |
Mar 22, 2021 | 63.60 | 65.00 | 61.40 | 65.00 | 3,650 | +0.00(+0.00%) |
Mar 19, 2021 | 63.40 | 65.00 | 62.00 | 65.00 | 4,410 | +0.60(+0.93%) |
Mar 18, 2021 | 64.20 | 65.80 | 63.80 | 64.40 | 5,655 | -0.80(-1.23%) |
Mar 17, 2021 | 64.60 | 66.60 | 62.00 | 65.20 | 12,292 | +0.60(+0.93%) |
Mar 16, 2021 | 65.00 | 69.60 | 64.00 | 64.60 | 27,096 | -0.40(-0.62%) |
Mar 15, 2021 | 64.00 | 65.40 | 64.00 | 65.00 | 4,670 | +0.80(+1.25%) |
Mar 12, 2021 | 62.60 | 65.00 | 62.00 | 64.20 | 3,280 | -1.80(-2.73%) |
Mar 11, 2021 | 65.00 | 66.00 | 63.20 | 66.00 | 4,015 | +0.40(+0.61%) |
Mar 10, 2021 | 66.00 | 66.00 | 62.00 | 65.60 | 8,421 | +0.40(+0.61%) |
Mar 09, 2021 | 60.40 | 66.00 | 60.00 | 65.20 | 7,439 | +5.20(+8.67%) |
Mar 08, 2021 | 58.60 | 60.80 | 58.60 | 60.00 | 5,191 | +1.40(+2.39%) |
Mar 05, 2021 | 64.60 | 64.60 | 53.50 | 58.60 | 21,445 | -5.40(-8.44%) |
Mar 04, 2021 | 67.80 | 68.00 | 64.00 | 64.00 | 17,630 | -4.00(-5.88%) |
Mar 03, 2021 | 68.80 | 69.40 | 67.80 | 68.00 | 8,050 | -0.60(-0.87%) |
Mar 02, 2021 | 68.80 | 68.80 | 67.80 | 68.60 | 4,942 | -0.20(-0.29%) |
Mar 01, 2021 | 68.80 | 69.00 | 67.80 | 68.80 | 7,185 | +1.60(+2.38%) |
Feb 26, 2021 | 68.00 | 69.00 | 67.00 | 67.20 | 17,520 | -0.20(-0.30%) |
Feb 25, 2021 | 69.40 | 69.40 | 67.20 | 67.40 | 18,212 | -1.60(-2.32%) |
Feb 24, 2021 | 67.40 | 70.00 | 67.40 | 69.00 | 17,971 | +1.60(+2.37%) |
Feb 23, 2021 | 72.40 | 72.80 | 66.60 | 67.40 | 57,233 | -6.40(-8.67%) |
Feb 22, 2021 | 74.40 | 79.00 | 73.00 | 73.80 | 81,766 | -1.40(-1.86%) |
Feb 19, 2021 | 73.20 | 78.00 | 73.04 | 75.20 | 56,810 | +2.20(+3.01%) |
Feb 18, 2021 | 71.20 | 74.20 | 70.40 | 73.00 | 22,507 | +0.20(+0.27%) |
Feb 17, 2021 | 74.20 | 75.00 | 71.20 | 72.80 | 19,869 | -1.00(-1.36%) |
Feb 16, 2021 | 73.60 | 75.40 | 73.00 | 73.80 | 25,976 | +1.00(+1.37%) |
Feb 12, 2021 | 72.00 | 75.80 | 71.80 | 72.80 | 27,980 | +0.40(+0.55%) |
Feb 11, 2021 | 73.60 | 74.37 | 70.60 | 72.40 | 25,037 | -1.40(-1.90%) |
Feb 10, 2021 | 76.00 | 76.20 | 70.00 | 73.80 | 39,716 | -1.20(-1.60%) |
Feb 09, 2021 | 73.00 | 76.60 | 72.40 | 75.00 | 21,666 | +2.00(+2.74%) |
Feb 08, 2021 | 73.00 | 77.00 | 71.00 | 73.00 | 80,476 | +2.80(+3.99%) |
Feb 05, 2021 | 67.40 | 71.00 | 67.20 | 70.20 | 49,815 | +4.60(+7.01%) |
Feb 04, 2021 | 67.40 | 67.80 | 64.80 | 65.60 | 17,722 | -0.60(-0.91%) |
Feb 03, 2021 | 64.60 | 66.80 | 61.60 | 66.20 | 31,000 | +2.80(+4.42%) |
Feb 02, 2021 | 68.00 | 68.00 | 61.00 | 63.40 | 47,404 | -2.40(-3.65%) |
Feb 01, 2021 | 70.00 | 71.00 | 64.00 | 65.80 | 68,556 | -1.20(-1.79%) |
Jan 29, 2021 | 73.40 | 74.00 | 66.20 | 67.00 | 183,560 | -34.80(-34.18%) |
Jan 28, 2021 | 122.60 | 124.20 | 99.80 | 101.80 | 29,826 | -22.60(-18.17%) |
Jan 27, 2021 | 112.43 | 130.45 | 107.60 | 124.40 | 22,555 | +14.00(+12.68%) |
Jan 26, 2021 | 97.80 | 111.00 | 97.20 | 110.40 | 21,191 | +11.40(+11.52%) |
Jan 25, 2021 | 97.40 | 100.80 | 96.00 | 99.00 | 16,039 | +1.00(+1.02%) |
Jan 22, 2021 | 99.60 | 101.00 | 94.60 | 98.00 | 17,470 | +0.20(+0.20%) |
Jan 21, 2021 | 99.40 | 102.40 | 95.80 | 97.80 | 9,346 | -2.20(-2.20%) |
Jan 20, 2021 | 101.20 | 101.20 | 95.20 | 100.00 | 6,622 | +0.00(+0.00%) |
Jan 19, 2021 | 107.00 | 107.00 | 97.00 | 100.00 | 7,980 | -4.60(-4.40%) |
Jan 15, 2021 | 109.40 | 111.80 | 101.60 | 104.60 | 6,095 | -4.40(-4.04%) |
Jan 14, 2021 | 111.20 | 112.00 | 109.00 | 109.00 | 5,247 | -4.00(-3.54%) |
Jan 13, 2021 | 116.20 | 116.20 | 113.00 | 113.00 | 4,220 | -1.60(-1.40%) |
Jan 12, 2021 | 114.00 | 118.00 | 110.00 | 114.60 | 5,272 | +2.60(+2.32%) |
Jan 11, 2021 | 112.80 | 112.80 | 106.60 | 112.00 | 4,674 | -1.80(-1.58%) |
Jan 08, 2021 | 112.80 | 117.00 | 112.00 | 113.80 | 4,465 | +1.00(+0.89%) |
Jan 07, 2021 | 113.00 | 114.00 | 110.00 | 112.80 | 2,310 | +0.20(+0.18%) |
Jan 06, 2021 | 114.40 | 116.00 | 111.60 | 112.60 | 2,180 | +1.80(+1.62%) |
Jan 05, 2021 | 125.20 | 125.20 | 109.60 | 110.80 | 6,677 | -9.50(-7.90%) |
Jan 04, 2021 | 129.00 | 129.00 | 119.60 | 120.30 | 2,251 | -6.10(-4.83%) |
Dec 31, 2020 | 126.40 | 126.40 | 126.40 | 2,312 | +7.00(+5.86%) | |
Dec 30, 2020 | 119.00 | 124.20 | 117.00 | 119.40 | 2,312 | +2.40(+2.05%) |
Dec 29, 2020 | 122.80 | 122.80 | 115.00 | 117.00 | 2,282 | -3.20(-2.66%) |
Dec 28, 2020 | 121.00 | 123.40 | 118.00 | 120.20 | 2,699 | -2.80(-2.28%) |
Dec 24, 2020 | 128.20 | 128.20 | 120.40 | 123.00 | 3,015 | +1.80(+1.49%) |
Dec 23, 2020 | 119.20 | 126.40 | 119.00 | 121.20 | 2,106 | +1.00(+0.83%) |
Dec 22, 2020 | 124.20 | 126.00 | 118.20 | 120.20 | 2,540 | -4.80(-3.84%) |
Dec 21, 2020 | 127.00 | 129.60 | 123.20 | 125.00 | 2,349 | -2.40(-1.88%) |
Dec 18, 2020 | 123.52 | 130.80 | 123.52 | 127.40 | 1,985 | -5.00(-3.78%) |
Dec 17, 2020 | 129.93 | 134.05 | 129.93 | 132.40 | 2,273 | -1.40(-1.05%) |
Dec 16, 2020 | 129.00 | 133.80 | 129.00 | 133.80 | 273 | +0.20(+0.15%) |
Dec 15, 2020 | 143.40 | 143.40 | 126.50 | 133.60 | 2,087 | -4.40(-3.19%) |
Dec 14, 2020 | 135.00 | 149.00 | 134.60 | 138.00 | 5,416 | +4.80(+3.60%) |
Dec 11, 2020 | 121.00 | 137.60 | 120.00 | 133.20 | 3,030 | +14.40(+12.12%) |
Dec 10, 2020 | 112.00 | 123.80 | 106.80 | 118.80 | 4,037 | +7.60(+6.83%) |
Dec 09, 2020 | 117.60 | 117.60 | 111.20 | 111.20 | 1,103 | -3.40(-2.97%) |
Dec 08, 2020 | 126.80 | 126.80 | 114.00 | 114.60 | 5,604 | -10.00(-8.03%) |
Dec 07, 2020 | 134.00 | 134.00 | 124.60 | 124.60 | 7,627 | -12.60(-9.18%) |
Dec 04, 2020 | 138.80 | 150.00 | 131.00 | 137.20 | 8,630 | -3.40(-2.42%) |
Dec 03, 2020 | 142.00 | 142.10 | 140.00 | 140.60 | 838 | -0.80(-0.57%) |
Dec 02, 2020 | 140.17 | 142.05 | 136.60 | 141.40 | 1,160 | +0.80(+0.57%) |
Dec 01, 2020 | 138.00 | 147.30 | 137.20 | 140.60 | 3,380 | -0.80(-0.57%) |
Nov 30, 2020 | 155.00 | 159.00 | 140.00 | 141.40 | 7,280 | -11.00(-7.22%) |
Nov 27, 2020 | 142.00 | 162.34 | 134.00 | 152.40 | 10,520 | +9.40(+6.57%) |
Nov 25, 2020 | 161.60 | 161.60 | 140.80 | 143.00 | 13,680 | -23.00(-13.86%) |
Nov 24, 2020 | 185.00 | 185.00 | 150.42 | 166.00 | 17,699 | -8.40(-4.82%) |
Nov 23, 2020 | 170.00 | 184.40 | 170.00 | 174.40 | 9,523 | +7.40(+4.43%) |
Nov 20, 2020 | 171.00 | 171.07 | 162.00 | 167.00 | 2,745 | -4.00(-2.34%) |
Nov 19, 2020 | 169.60 | 179.20 | 160.00 | 171.00 | 11,823 | -0.20(-0.12%) |