Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.96 | 68.03 | 65.77 | 67.02 | 646,609 | +1.07(+1.62%) |
May 27, 2021 | 64.34 | 66.00 | 63.71 | 65.95 | 1,359,462 | +2.24(+3.52%) |
May 26, 2021 | 62.74 | 64.39 | 62.05 | 63.71 | 691,092 | +0.42(+0.66%) |
May 25, 2021 | 64.61 | 65.09 | 62.20 | 63.29 | 664,555 | -0.61(-0.95%) |
May 24, 2021 | 62.87 | 64.13 | 61.29 | 63.90 | 758,578 | +1.70(+2.73%) |
May 21, 2021 | 62.03 | 63.87 | 60.84 | 62.20 | 1,001,801 | +1.39(+2.29%) |
May 20, 2021 | 57.87 | 60.91 | 56.98 | 60.81 | 1,328,134 | +3.11(+5.39%) |
May 19, 2021 | 55.96 | 58.07 | 55.21 | 57.70 | 4,210,631 | +0.20(+0.35%) |
May 18, 2021 | 56.35 | 59.22 | 56.16 | 57.50 | 1,031,217 | +2.04(+3.68%) |
May 17, 2021 | 51.52 | 55.67 | 51.52 | 55.46 | 572,128 | +3.71(+7.17%) |
May 14, 2021 | 52.50 | 53.52 | 50.54 | 51.75 | 839,352 | -1.25(-2.36%) |
May 13, 2021 | 54.68 | 56.24 | 52.35 | 53.00 | 482,055 | -2.50(-4.50%) |
May 12, 2021 | 56.78 | 59.63 | 55.22 | 55.50 | 963,485 | -1.24(-2.19%) |
May 11, 2021 | 54.38 | 57.55 | 53.15 | 56.74 | 1,384,763 | +0.38(+0.67%) |
May 10, 2021 | 59.63 | 61.50 | 56.09 | 56.36 | 517,758 | -2.45(-4.17%) |
May 07, 2021 | 57.06 | 59.73 | 56.31 | 58.81 | 1,842,773 | +1.81(+3.18%) |
May 06, 2021 | 54.88 | 57.79 | 53.16 | 57.00 | 759,084 | +1.59(+2.87%) |
May 05, 2021 | 56.00 | 56.48 | 54.57 | 55.41 | 751,623 | -0.21(-0.38%) |
May 04, 2021 | 55.78 | 56.68 | 53.82 | 55.62 | 552,249 | -0.38(-0.68%) |
May 03, 2021 | 54.83 | 57.06 | 54.48 | 56.00 | 785,968 | +1.59(+2.92%) |
Apr 30, 2021 | 53.00 | 55.25 | 53.00 | 54.41 | 786,900 | +0.45(+0.83%) |
Apr 29, 2021 | 55.26 | 55.55 | 52.92 | 53.96 | 826,522 | -0.41(-0.75%) |
Apr 28, 2021 | 53.45 | 55.42 | 52.86 | 54.37 | 987,119 | +0.83(+1.55%) |
Apr 27, 2021 | 53.11 | 55.00 | 52.29 | 53.54 | 693,375 | +0.88(+1.67%) |
Apr 26, 2021 | 50.23 | 54.00 | 50.15 | 52.66 | 1,229,256 | +2.68(+5.36%) |
Apr 23, 2021 | 49.77 | 50.60 | 49.32 | 49.98 | 506,300 | +0.46(+0.93%) |
Apr 22, 2021 | 49.27 | 50.33 | 48.87 | 49.52 | 390,833 | +0.47(+0.96%) |
Apr 21, 2021 | 46.70 | 49.60 | 46.70 | 49.05 | 411,874 | +1.16(+2.42%) |
Apr 20, 2021 | 49.08 | 49.67 | 46.03 | 47.89 | 504,862 | -0.99(-2.03%) |
Apr 19, 2021 | 48.60 | 49.63 | 48.26 | 48.88 | 380,405 | +0.48(+0.99%) |
Apr 16, 2021 | 50.08 | 50.99 | 48.05 | 48.40 | 620,700 | -1.53(-3.06%) |
Apr 15, 2021 | 50.01 | 50.98 | 49.43 | 49.93 | 810,601 | -0.05(-0.10%) |
Apr 14, 2021 | 48.40 | 51.18 | 48.27 | 49.98 | 925,338 | +2.98(+6.34%) |
Apr 13, 2021 | 46.35 | 47.25 | 44.71 | 47.00 | 308,760 | +0.73(+1.58%) |
Apr 12, 2021 | 46.38 | 48.62 | 45.92 | 46.27 | 550,345 | +0.05(+0.11%) |
Apr 09, 2021 | 45.68 | 46.76 | 45.56 | 46.22 | 874,800 | +0.67(+1.47%) |
Apr 08, 2021 | 45.42 | 46.18 | 43.44 | 45.55 | 864,920 | -0.39(-0.85%) |
Apr 07, 2021 | 48.45 | 49.50 | 45.08 | 45.94 | 1,255,271 | -3.01(-6.15%) |
Apr 06, 2021 | 48.81 | 49.38 | 47.71 | 48.95 | 941,428 | +0.19(+0.39%) |
Apr 05, 2021 | 51.04 | 51.71 | 47.89 | 48.76 | 646,297 | -2.11(-4.15%) |
Apr 01, 2021 | 48.23 | 51.30 | 47.70 | 50.87 | 1,568,100 | +2.98(+6.22%) |
Mar 31, 2021 | 46.30 | 48.42 | 46.00 | 47.89 | 1,165,728 | +1.77(+3.84%) |
Mar 30, 2021 | 45.10 | 46.89 | 44.73 | 46.12 | 961,333 | +0.82(+1.81%) |
Mar 29, 2021 | 45.55 | 46.49 | 44.19 | 45.30 | 726,085 | -0.12(-0.26%) |
Mar 26, 2021 | 44.50 | 47.83 | 44.50 | 45.42 | 1,975,800 | +1.84(+4.22%) |
Mar 25, 2021 | 43.07 | 43.89 | 41.05 | 43.58 | 1,962,982 | +0.22(+0.51%) |
Mar 24, 2021 | 42.02 | 44.08 | 41.57 | 43.36 | 1,236,810 | +2.10(+5.09%) |
Mar 23, 2021 | 42.10 | 43.47 | 41.22 | 41.26 | 683,051 | -2.01(-4.65%) |
Mar 22, 2021 | 41.14 | 43.65 | 40.11 | 43.27 | 836,181 | +1.67(+4.01%) |
Mar 19, 2021 | 39.21 | 41.91 | 39.21 | 41.60 | 2,859,400 | +2.40(+6.12%) |
Mar 18, 2021 | 41.55 | 42.52 | 38.69 | 39.20 | 780,470 | -2.67(-6.38%) |
Mar 17, 2021 | 40.79 | 43.40 | 40.63 | 41.87 | 878,320 | +0.57(+1.38%) |
Mar 16, 2021 | 42.50 | 42.93 | 40.21 | 41.30 | 574,874 | -1.83(-4.24%) |
Mar 15, 2021 | 44.05 | 44.53 | 42.60 | 43.13 | 570,881 | -0.50(-1.15%) |
Mar 12, 2021 | 42.57 | 44.27 | 41.66 | 43.63 | 711,100 | +0.90(+2.11%) |
Mar 11, 2021 | 43.26 | 43.39 | 41.30 | 42.73 | 695,762 | +0.26(+0.61%) |
Mar 10, 2021 | 41.03 | 42.62 | 40.34 | 42.47 | 518,128 | +1.47(+3.59%) |
Mar 09, 2021 | 39.31 | 42.84 | 38.05 | 41.00 | 400,339 | +1.50(+3.80%) |
Mar 08, 2021 | 42.91 | 43.11 | 38.03 | 39.50 | 956,601 | -3.65(-8.46%) |
Mar 05, 2021 | 45.39 | 46.13 | 41.80 | 43.15 | 801,200 | -1.13(-2.55%) |
Mar 04, 2021 | 44.51 | 45.29 | 43.30 | 44.28 | 1,924,646 | +0.14(+0.32%) |
Mar 03, 2021 | 43.76 | 46.27 | 43.22 | 44.14 | 4,738,129 | +1.05(+2.44%) |
Mar 02, 2021 | 42.21 | 43.62 | 41.60 | 43.09 | 662,268 | +0.95(+2.25%) |
Mar 01, 2021 | 43.19 | 44.20 | 41.66 | 42.14 | 584,266 | -0.61(-1.43%) |
Feb 26, 2021 | 43.73 | 43.99 | 41.41 | 42.75 | 487,700 | -0.68(-1.57%) |
Feb 25, 2021 | 44.25 | 45.10 | 42.41 | 43.43 | 653,838 | -0.19(-0.44%) |
Feb 24, 2021 | 41.66 | 44.61 | 41.66 | 43.62 | 909,353 | +2.05(+4.93%) |
Feb 23, 2021 | 39.63 | 42.00 | 37.09 | 41.57 | 884,030 | +1.55(+3.87%) |
Feb 22, 2021 | 39.19 | 40.57 | 39.08 | 40.02 | 818,996 | +1.01(+2.59%) |
Feb 19, 2021 | 38.22 | 39.04 | 38.22 | 39.01 | 626,300 | +0.82(+2.15%) |
Feb 18, 2021 | 38.70 | 38.90 | 37.00 | 38.19 | 519,597 | -0.57(-1.47%) |
Feb 17, 2021 | 37.86 | 39.17 | 37.58 | 38.76 | 845,878 | +0.84(+2.22%) |
Feb 16, 2021 | 38.33 | 38.76 | 37.25 | 37.92 | 586,881 | +0.15(+0.40%) |
Feb 12, 2021 | 36.08 | 38.32 | 35.55 | 37.77 | 297,900 | +1.53(+4.22%) |
Feb 11, 2021 | 35.00 | 36.51 | 34.31 | 36.24 | 594,614 | +1.13(+3.22%) |
Feb 10, 2021 | 34.25 | 35.96 | 33.93 | 35.11 | 1,090,010 | +1.20(+3.54%) |
Feb 09, 2021 | 33.53 | 34.20 | 33.10 | 33.91 | 542,322 | +0.31(+0.92%) |
Feb 08, 2021 | 33.01 | 34.13 | 33.00 | 33.60 | 962,933 | +0.54(+1.63%) |
Feb 05, 2021 | 33.04 | 33.94 | 32.55 | 33.06 | 419,400 | +0.44(+1.35%) |
Feb 04, 2021 | 32.65 | 32.87 | 31.83 | 32.62 | 271,899 | +0.37(+1.15%) |
Feb 03, 2021 | 31.28 | 33.05 | 30.92 | 32.25 | 694,372 | +1.25(+4.03%) |
Feb 02, 2021 | 30.68 | 31.29 | 30.06 | 31.00 | 366,137 | +0.92(+3.06%) |
Feb 01, 2021 | 28.70 | 30.81 | 28.70 | 30.08 | 467,281 | +1.47(+5.14%) |
Jan 29, 2021 | 29.89 | 30.39 | 28.56 | 28.61 | 497,500 | -0.25(-0.87%) |
Jan 28, 2021 | 28.09 | 28.92 | 27.61 | 28.86 | 656,276 | +0.26(+0.91%) |
Jan 27, 2021 | 30.09 | 30.68 | 28.04 | 28.60 | 674,902 | -2.02(-6.60%) |
Jan 26, 2021 | 32.50 | 33.40 | 30.51 | 30.62 | 791,072 | -1.88(-5.78%) |
Jan 25, 2021 | 31.34 | 32.95 | 30.40 | 32.50 | 677,606 | +1.35(+4.33%) |
Jan 22, 2021 | 28.71 | 31.49 | 28.02 | 31.15 | 922,200 | +1.97(+6.75%) |
Jan 21, 2021 | 28.63 | 30.07 | 27.52 | 29.18 | 483,703 | +0.48(+1.67%) |
Jan 20, 2021 | 28.17 | 29.39 | 28.00 | 28.70 | 291,493 | +0.94(+3.39%) |
Jan 19, 2021 | 28.23 | 28.60 | 27.51 | 27.76 | 332,834 | -0.14(-0.50%) |
Jan 15, 2021 | 28.17 | 28.65 | 27.14 | 27.90 | 473,200 | -0.77(-2.69%) |
Jan 14, 2021 | 27.34 | 28.86 | 27.31 | 28.67 | 614,670 | +1.39(+5.10%) |
Jan 13, 2021 | 28.06 | 28.06 | 26.73 | 27.28 | 842,069 | -0.70(-2.50%) |
Jan 12, 2021 | 27.97 | 28.55 | 27.14 | 27.98 | 495,129 | -0.02(-0.07%) |
Jan 11, 2021 | 27.86 | 28.28 | 26.95 | 28.00 | 169,989 | +0.01(+0.04%) |
Jan 08, 2021 | 26.14 | 28.30 | 26.14 | 27.99 | 341,800 | -0.79(-2.74%) |
Jan 07, 2021 | 29.29 | 29.99 | 28.48 | 28.78 | 565,729 | -0.52(-1.77%) |
Jan 06, 2021 | 27.76 | 30.00 | 27.45 | 29.30 | 1,389,030 | +1.64(+5.93%) |
Jan 05, 2021 | 27.16 | 28.30 | 26.84 | 27.66 | 444,130 | +0.85(+3.17%) |
Jan 04, 2021 | 25.65 | 27.20 | 25.65 | 26.81 | 419,968 | +1.12(+4.36%) |
Dec 31, 2020 | 25.69 | 25.69 | 25.69 | 282,123 | +0.43(+1.70%) | |
Dec 30, 2020 | 25.00 | 25.69 | 24.67 | 25.26 | 282,123 | +0.08(+0.32%) |
Dec 29, 2020 | 25.19 | 25.28 | 24.57 | 25.18 | 323,524 | +0.19(+0.76%) |
Dec 28, 2020 | 25.06 | 25.64 | 24.52 | 24.99 | 316,794 | +0.00(+0.00%) |
Dec 24, 2020 | 25.86 | 25.86 | 24.73 | 24.99 | 120,900 | -0.81(-3.14%) |
Dec 23, 2020 | 24.40 | 25.92 | 24.01 | 25.80 | 363,983 | +1.63(+6.74%) |
Dec 22, 2020 | 24.77 | 25.05 | 24.08 | 24.17 | 260,644 | -0.68(-2.74%) |
Dec 21, 2020 | 25.22 | 26.02 | 24.57 | 24.85 | 464,781 | -0.73(-2.85%) |
Dec 18, 2020 | 26.71 | 26.91 | 25.41 | 25.58 | 3,072,700 | -1.23(-4.59%) |
Dec 17, 2020 | 26.66 | 26.98 | 26.44 | 26.81 | 750,004 | +0.40(+1.51%) |
Dec 16, 2020 | 26.15 | 27.33 | 25.80 | 26.41 | 545,638 | +0.30(+1.15%) |
Dec 15, 2020 | 26.71 | 26.71 | 25.14 | 26.11 | 485,883 | -0.07(-0.27%) |
Dec 14, 2020 | 26.69 | 26.69 | 25.76 | 26.18 | 727,340 | +0.27(+1.04%) |
Dec 11, 2020 | 24.70 | 26.19 | 24.70 | 25.91 | 708,000 | +0.41(+1.61%) |
Dec 10, 2020 | 24.51 | 26.07 | 24.01 | 25.50 | 1,137,105 | +0.98(+4.00%) |
Dec 09, 2020 | 24.84 | 25.51 | 24.03 | 24.52 | 578,873 | -0.47(-1.88%) |
Dec 08, 2020 | 25.24 | 25.45 | 24.58 | 24.99 | 412,149 | -0.23(-0.91%) |
Dec 07, 2020 | 24.31 | 27.02 | 24.25 | 25.22 | 543,493 | +0.55(+2.23%) |
Dec 04, 2020 | 24.25 | 25.34 | 23.45 | 24.67 | 1,712,900 | +0.51(+2.11%) |
Dec 03, 2020 | 23.95 | 24.39 | 23.78 | 24.16 | 200,263 | +0.46(+1.94%) |
Dec 02, 2020 | 23.38 | 24.91 | 23.12 | 23.70 | 233,693 | +0.20(+0.85%) |
Dec 01, 2020 | 23.31 | 24.19 | 22.51 | 23.50 | 937,078 | +1.04(+4.63%) |
Nov 30, 2020 | 22.52 | 23.49 | 21.86 | 22.46 | 85,764 | +0.04(+0.18%) |
Nov 27, 2020 | 21.00 | 22.42 | 20.97 | 22.42 | 44,900 | +1.59(+7.63%) |
Nov 25, 2020 | 20.51 | 21.20 | 19.99 | 20.83 | 213,300 | +0.58(+2.86%) |
Nov 24, 2020 | 20.13 | 20.85 | 19.88 | 20.25 | 712,804 | +0.46(+2.32%) |
Nov 23, 2020 | 19.57 | 20.20 | 19.22 | 19.79 | 199,140 | +0.47(+2.43%) |
Nov 20, 2020 | 19.13 | 19.71 | 18.81 | 19.32 | 96,800 | +0.43(+2.28%) |
Nov 19, 2020 | 18.70 | 19.43 | 18.35 | 18.89 | 594,684 | +0.18(+0.96%) |
Nov 18, 2020 | 18.36 | 19.15 | 18.05 | 18.71 | 863,067 | +0.51(+2.80%) |
Nov 17, 2020 | 18.55 | 18.62 | 17.25 | 18.20 | 464,406 | -0.30(-1.62%) |
Nov 16, 2020 | 18.07 | 18.55 | 17.88 | 18.50 | 481,053 | +0.58(+3.24%) |
Nov 13, 2020 | 18.08 | 18.37 | 17.80 | 17.92 | 106,700 | -0.02(-0.11%) |
Nov 12, 2020 | 17.80 | 18.25 | 17.80 | 17.94 | 80,349 | +0.04(+0.22%) |
Nov 11, 2020 | 18.20 | 18.86 | 17.80 | 17.90 | 194,706 | -0.32(-1.76%) |
Nov 10, 2020 | 17.60 | 18.84 | 17.59 | 18.22 | 347,528 | +0.55(+3.11%) |
Nov 09, 2020 | 17.96 | 20.20 | 17.12 | 17.67 | 279,830 | +0.94(+5.62%) |
Nov 06, 2020 | 17.06 | 17.42 | 16.64 | 16.73 | 87,200 | -0.17(-1.01%) |
Nov 05, 2020 | 16.80 | 17.75 | 16.80 | 16.90 | 63,789 | +0.15(+0.90%) |
Nov 04, 2020 | 16.57 | 17.10 | 16.29 | 16.75 | 144,395 | +0.18(+1.09%) |
Nov 03, 2020 | 16.40 | 16.99 | 16.20 | 16.57 | 93,321 | +0.16(+0.98%) |
Nov 02, 2020 | 16.55 | 16.77 | 16.15 | 16.41 | 49,265 | -0.18(-1.08%) |
Oct 30, 2020 | 16.59 | 17.06 | 16.29 | 16.59 | 76,000 | -0.16(-0.96%) |
Oct 29, 2020 | 16.47 | 17.09 | 15.96 | 16.75 | 109,551 | +0.28(+1.70%) |
Oct 28, 2020 | 16.93 | 16.93 | 16.29 | 16.47 | 73,602 | -0.53(-3.12%) |
Oct 27, 2020 | 16.83 | 17.00 | 16.75 | 17.00 | 115,254 | +0.07(+0.41%) |
Oct 26, 2020 | 16.92 | 17.25 | 16.68 | 16.93 | 135,143 | -0.02(-0.12%) |
Oct 23, 2020 | 16.82 | 17.24 | 16.82 | 16.95 | 128,300 | -0.02(-0.12%) |
Oct 22, 2020 | 16.91 | 17.43 | 16.88 | 16.97 | 122,915 | -0.02(-0.12%) |
Oct 21, 2020 | 17.01 | 17.30 | 16.52 | 16.99 | 61,477 | +0.10(+0.59%) |
Oct 20, 2020 | 16.71 | 17.45 | 16.71 | 16.89 | 217,184 | +0.09(+0.54%) |
Oct 19, 2020 | 16.92 | 17.37 | 16.80 | 16.80 | 121,617 | -0.05(-0.30%) |
Oct 16, 2020 | 17.07 | 17.43 | 16.82 | 16.85 | 81,300 | -0.20(-1.17%) |
Oct 15, 2020 | 17.20 | 17.27 | 16.77 | 17.05 | 188,118 | -0.20(-1.16%) |
Oct 14, 2020 | 17.14 | 17.57 | 17.00 | 17.25 | 323,112 | -0.25(-1.43%) |
Oct 13, 2020 | 16.89 | 18.08 | 16.86 | 17.50 | 432,602 | +0.61(+3.61%) |
Oct 12, 2020 | 16.98 | 17.00 | 16.62 | 16.89 | 26,182 | -0.17(-1.00%) |
Oct 09, 2020 | 17.08 | 17.25 | 16.91 | 17.06 | 38,500 | -0.02(-0.12%) |
Oct 08, 2020 | 16.85 | 17.67 | 16.63 | 17.08 | 169,946 | +0.11(+0.65%) |
Oct 07, 2020 | 16.95 | 17.42 | 16.79 | 16.97 | 41,302 | -0.02(-0.12%) |
Oct 06, 2020 | 17.27 | 17.80 | 16.75 | 16.99 | 148,410 | -0.28(-1.62%) |
Oct 05, 2020 | 16.73 | 17.50 | 16.52 | 17.27 | 114,497 | +0.47(+2.80%) |
Oct 02, 2020 | 16.50 | 17.23 | 16.25 | 16.80 | 196,900 | -0.02(-0.12%) |
Oct 01, 2020 | 17.60 | 18.25 | 16.52 | 16.82 | 174,820 | -0.78(-4.43%) |
Sep 30, 2020 | 18.13 | 18.50 | 17.37 | 17.60 | 201,436 | -0.75(-4.09%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.29 | 18.35 | 248,924 | -0.15(-0.81%) |
Sep 28, 2020 | 18.79 | 19.00 | 18.00 | 18.50 | 233,897 | -0.24(-1.28%) |
Sep 25, 2020 | 18.88 | 19.00 | 18.37 | 18.74 | 395,100 | -0.15(-0.79%) |
Sep 24, 2020 | 19.61 | 19.61 | 18.61 | 18.89 | 627,746 | -0.38(-1.97%) |
Sep 23, 2020 | 19.50 | 19.81 | 18.50 | 19.27 | 266,445 | -0.58(-2.92%) |
Sep 22, 2020 | 19.19 | 20.04 | 18.27 | 19.85 | 968,274 | +1.75(+9.67%) |