Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.55 | 32.70 | 31.10 | 31.22 | 1,214,831 | -1.17(-3.61%) |
May 27, 2021 | 32.50 | 33.25 | 32.07 | 32.39 | 1,578,282 | +0.04(+0.12%) |
May 26, 2021 | 31.68 | 32.70 | 31.62 | 32.35 | 1,785,492 | +0.75(+2.37%) |
May 25, 2021 | 31.69 | 31.99 | 31.18 | 31.60 | 1,283,607 | +0.36(+1.15%) |
May 24, 2021 | 31.70 | 32.00 | 30.85 | 31.24 | 2,331,165 | -0.39(-1.23%) |
May 21, 2021 | 32.24 | 32.42 | 31.55 | 31.63 | 547,940 | -0.30(-0.94%) |
May 20, 2021 | 32.15 | 32.51 | 31.78 | 31.93 | 640,580 | +0.04(+0.13%) |
May 19, 2021 | 31.37 | 32.18 | 31.25 | 31.89 | 533,776 | -0.17(-0.53%) |
May 18, 2021 | 32.49 | 33.23 | 31.99 | 32.06 | 841,569 | -0.23(-0.71%) |
May 17, 2021 | 31.40 | 32.36 | 31.05 | 32.29 | 865,403 | +0.72(+2.28%) |
May 14, 2021 | 31.18 | 31.83 | 30.72 | 31.57 | 1,078,950 | +0.86(+2.80%) |
May 13, 2021 | 31.24 | 31.85 | 30.07 | 30.71 | 1,130,670 | -0.68(-2.17%) |
May 12, 2021 | 31.48 | 32.39 | 31.19 | 31.39 | 805,430 | -0.68(-2.12%) |
May 11, 2021 | 29.92 | 32.30 | 29.60 | 32.07 | 1,720,695 | +0.62(+1.97%) |
May 10, 2021 | 33.50 | 33.59 | 31.42 | 31.45 | 1,491,353 | -2.24(-6.65%) |
May 07, 2021 | 32.91 | 34.00 | 32.53 | 33.69 | 1,474,584 | +0.91(+2.78%) |
May 06, 2021 | 33.07 | 33.72 | 31.99 | 32.78 | 1,616,610 | -1.23(-3.60%) |
May 05, 2021 | 33.55 | 36.14 | 32.68 | 34.01 | 3,131,299 | +1.41(+4.34%) |
May 04, 2021 | 33.88 | 34.00 | 31.30 | 32.59 | 3,434,437 | -0.85(-2.54%) |
May 03, 2021 | 33.40 | 33.69 | 32.75 | 33.44 | 1,550,000 | +0.26(+0.78%) |
Apr 30, 2021 | 33.70 | 34.25 | 32.90 | 33.18 | 941,200 | -1.10(-3.21%) |
Apr 29, 2021 | 33.83 | 34.35 | 32.73 | 34.28 | 784,403 | +0.75(+2.24%) |
Apr 28, 2021 | 34.38 | 34.38 | 32.62 | 33.53 | 787,821 | -0.33(-0.97%) |
Apr 27, 2021 | 33.86 | 34.43 | 33.57 | 33.86 | 432,503 | -0.01(-0.03%) |
Apr 26, 2021 | 33.70 | 34.26 | 33.14 | 33.87 | 509,772 | +0.38(+1.13%) |
Apr 23, 2021 | 33.23 | 33.93 | 32.59 | 33.49 | 452,300 | +0.48(+1.45%) |
Apr 22, 2021 | 33.35 | 34.00 | 32.81 | 33.01 | 624,857 | +0.15(+0.46%) |
Apr 21, 2021 | 31.79 | 33.16 | 31.50 | 32.86 | 520,068 | +0.44(+1.36%) |
Apr 20, 2021 | 31.80 | 32.71 | 31.32 | 32.42 | 862,542 | +0.25(+0.78%) |
Apr 19, 2021 | 32.46 | 33.33 | 31.99 | 32.17 | 994,861 | -0.43(-1.32%) |
Apr 16, 2021 | 34.06 | 34.15 | 32.52 | 32.60 | 950,000 | -1.56(-4.57%) |
Apr 15, 2021 | 34.17 | 34.39 | 33.39 | 34.16 | 939,596 | +0.23(+0.68%) |
Apr 14, 2021 | 33.55 | 34.78 | 33.51 | 33.93 | 802,248 | +0.22(+0.65%) |
Apr 13, 2021 | 33.38 | 33.98 | 33.36 | 33.71 | 744,989 | +0.04(+0.12%) |
Apr 12, 2021 | 33.71 | 34.06 | 33.03 | 33.67 | 656,397 | +0.15(+0.45%) |
Apr 09, 2021 | 34.10 | 34.34 | 33.21 | 33.52 | 828,100 | -0.91(-2.64%) |
Apr 08, 2021 | 34.58 | 34.90 | 33.60 | 34.43 | 588,276 | -0.15(-0.43%) |
Apr 07, 2021 | 34.50 | 35.27 | 34.00 | 34.58 | 635,993 | -0.08(-0.23%) |
Apr 06, 2021 | 34.37 | 35.86 | 34.26 | 34.66 | 907,330 | +0.43(+1.26%) |
Apr 05, 2021 | 34.50 | 34.81 | 33.59 | 34.23 | 781,010 | +0.36(+1.06%) |
Apr 01, 2021 | 33.77 | 34.99 | 33.56 | 33.87 | 1,442,200 | +0.58(+1.74%) |
Mar 31, 2021 | 33.46 | 34.18 | 32.71 | 33.29 | 1,087,790 | +0.03(+0.09%) |
Mar 30, 2021 | 32.00 | 33.37 | 31.32 | 33.26 | 1,425,025 | +1.16(+3.61%) |
Mar 29, 2021 | 31.75 | 32.62 | 31.21 | 32.10 | 1,405,912 | +0.13(+0.41%) |
Mar 26, 2021 | 32.85 | 32.88 | 31.14 | 31.97 | 1,233,300 | -0.99(-3.00%) |
Mar 25, 2021 | 29.60 | 33.30 | 29.51 | 32.96 | 2,179,868 | +2.16(+7.01%) |
Mar 24, 2021 | 32.12 | 32.77 | 30.71 | 30.80 | 1,295,807 | -0.68(-2.16%) |
Mar 23, 2021 | 32.37 | 32.50 | 31.32 | 31.48 | 1,183,886 | -0.81(-2.51%) |
Mar 22, 2021 | 32.90 | 33.32 | 32.06 | 32.29 | 1,137,790 | -0.11(-0.34%) |
Mar 19, 2021 | 32.21 | 33.41 | 31.55 | 32.40 | 1,441,200 | +0.44(+1.38%) |
Mar 18, 2021 | 33.42 | 33.93 | 31.68 | 31.96 | 1,644,030 | -2.29(-6.69%) |
Mar 17, 2021 | 33.20 | 34.51 | 32.65 | 34.25 | 952,860 | +0.07(+0.20%) |
Mar 16, 2021 | 34.49 | 35.56 | 33.36 | 34.18 | 1,585,643 | -0.27(-0.78%) |
Mar 15, 2021 | 34.10 | 34.45 | 33.32 | 34.45 | 1,492,423 | +0.37(+1.09%) |
Mar 12, 2021 | 33.08 | 34.15 | 32.36 | 34.08 | 1,337,500 | +0.22(+0.65%) |
Mar 11, 2021 | 34.13 | 34.25 | 33.26 | 33.86 | 1,271,921 | +0.72(+2.17%) |
Mar 10, 2021 | 34.76 | 34.91 | 32.26 | 33.14 | 1,771,457 | -0.46(-1.37%) |
Mar 09, 2021 | 33.16 | 33.88 | 32.44 | 33.60 | 1,300,657 | +1.77(+5.56%) |
Mar 08, 2021 | 31.79 | 33.88 | 31.42 | 31.83 | 2,236,187 | -0.01(-0.03%) |
Mar 05, 2021 | 32.59 | 32.59 | 28.51 | 31.84 | 3,618,100 | -0.86(-2.63%) |
Mar 04, 2021 | 34.10 | 34.51 | 31.12 | 32.70 | 3,536,801 | -1.71(-4.97%) |
Mar 03, 2021 | 35.72 | 36.00 | 33.69 | 34.41 | 1,718,110 | -1.04(-2.93%) |
Mar 02, 2021 | 37.09 | 37.40 | 35.36 | 35.45 | 1,557,860 | -1.50(-4.06%) |
Mar 01, 2021 | 36.80 | 37.65 | 36.24 | 36.95 | 1,397,378 | +1.11(+3.10%) |
Feb 26, 2021 | 36.50 | 37.56 | 34.70 | 35.84 | 1,858,600 | -0.47(-1.29%) |
Feb 25, 2021 | 38.00 | 38.98 | 35.15 | 36.31 | 2,594,364 | -2.35(-6.08%) |
Feb 24, 2021 | 37.96 | 39.70 | 37.87 | 38.66 | 1,658,314 | +0.31(+0.81%) |
Feb 23, 2021 | 38.05 | 38.63 | 33.11 | 38.35 | 4,217,645 | -2.36(-5.80%) |
Feb 22, 2021 | 40.00 | 42.15 | 38.81 | 40.71 | 4,019,522 | +1.69(+4.33%) |
Feb 19, 2021 | 39.03 | 39.75 | 38.17 | 39.02 | 2,835,500 | +0.55(+1.43%) |
Feb 18, 2021 | 39.03 | 39.95 | 37.60 | 38.47 | 2,348,151 | -2.06(-5.08%) |
Feb 17, 2021 | 40.05 | 40.89 | 38.50 | 40.53 | 2,235,064 | +0.49(+1.22%) |
Feb 16, 2021 | 43.68 | 44.25 | 39.50 | 40.04 | 3,934,380 | -3.01(-6.99%) |
Feb 12, 2021 | 42.50 | 44.36 | 42.22 | 43.05 | 2,901,800 | +0.80(+1.89%) |
Feb 11, 2021 | 42.52 | 42.75 | 40.18 | 42.25 | 3,140,595 | -0.42(-0.98%) |
Feb 10, 2021 | 43.10 | 44.50 | 41.70 | 42.67 | 3,680,814 | -2.03(-4.54%) |
Feb 09, 2021 | 47.00 | 48.29 | 41.24 | 44.70 | 7,712,389 | -1.29(-2.80%) |
Feb 08, 2021 | 46.55 | 48.30 | 45.00 | 45.99 | 4,385,525 | +0.76(+1.68%) |
Feb 05, 2021 | 45.99 | 46.16 | 42.58 | 45.23 | 3,058,900 | +0.25(+0.56%) |
Feb 04, 2021 | 44.19 | 46.70 | 43.71 | 44.98 | 4,119,470 | +2.14(+5.00%) |
Feb 03, 2021 | 39.38 | 43.30 | 39.35 | 42.84 | 5,450,340 | +4.55(+11.88%) |
Feb 02, 2021 | 38.20 | 39.26 | 37.12 | 38.29 | 3,464,990 | +1.02(+2.74%) |
Feb 01, 2021 | 38.82 | 39.70 | 36.05 | 37.27 | 3,903,340 | -0.51(-1.35%) |
Jan 29, 2021 | 38.31 | 40.45 | 36.66 | 37.78 | 3,552,500 | -0.40(-1.05%) |
Jan 28, 2021 | 42.00 | 42.95 | 37.01 | 38.18 | 5,951,137 | -2.81(-6.86%) |
Jan 27, 2021 | 37.17 | 49.60 | 36.36 | 40.99 | 14,526,412 | +2.56(+6.66%) |
Jan 26, 2021 | 40.40 | 40.90 | 38.09 | 38.43 | 4,762,903 | -0.83(-2.11%) |
Jan 25, 2021 | 40.99 | 41.99 | 35.51 | 39.26 | 7,857,379 | +0.88(+2.29%) |
Jan 22, 2021 | 35.30 | 38.90 | 35.30 | 38.38 | 10,203,300 | +1.65(+4.49%) |
Jan 21, 2021 | 36.68 | 36.90 | 35.50 | 36.73 | 3,432,350 | +0.73(+2.03%) |
Jan 20, 2021 | 37.08 | 37.39 | 35.25 | 36.00 | 3,809,522 | -1.73(-4.59%) |
Jan 19, 2021 | 39.19 | 39.50 | 36.40 | 37.73 | 2,628,728 | -0.40(-1.05%) |
Jan 15, 2021 | 39.62 | 40.20 | 37.26 | 38.13 | 2,496,600 | -2.17(-5.38%) |
Jan 14, 2021 | 42.38 | 43.28 | 40.07 | 40.30 | 1,988,351 | -1.90(-4.50%) |
Jan 13, 2021 | 42.06 | 44.60 | 41.07 | 42.20 | 3,070,585 | +0.21(+0.50%) |
Jan 12, 2021 | 40.25 | 42.42 | 38.71 | 41.99 | 2,843,550 | +2.80(+7.14%) |
Jan 11, 2021 | 38.00 | 42.20 | 37.21 | 39.19 | 3,472,498 | +0.88(+2.30%) |
Jan 08, 2021 | 39.55 | 40.41 | 37.20 | 38.31 | 1,866,500 | -1.12(-2.84%) |
Jan 07, 2021 | 38.59 | 40.00 | 37.73 | 39.43 | 1,848,302 | +1.54(+4.06%) |
Jan 06, 2021 | 36.08 | 38.80 | 35.13 | 37.89 | 3,225,037 | +1.99(+5.54%) |
Jan 05, 2021 | 34.20 | 36.35 | 34.20 | 35.90 | 1,417,724 | +1.15(+3.31%) |
Jan 04, 2021 | 37.00 | 37.00 | 33.75 | 34.75 | 2,039,524 | -1.47(-4.06%) |
Dec 31, 2020 | 36.22 | 36.22 | 36.22 | 1,738,977 | -0.67(-1.82%) | |
Dec 30, 2020 | 36.06 | 37.15 | 35.19 | 36.89 | 1,738,977 | +1.37(+3.86%) |
Dec 29, 2020 | 39.52 | 39.53 | 35.51 | 35.52 | 3,802,786 | -3.44(-8.83%) |
Dec 28, 2020 | 37.99 | 40.40 | 37.21 | 38.96 | 3,735,459 | +2.61(+7.18%) |
Dec 24, 2020 | 39.20 | 39.24 | 36.11 | 36.35 | 1,810,700 | -2.48(-6.39%) |
Dec 23, 2020 | 41.00 | 41.70 | 38.50 | 38.83 | 2,178,956 | -2.12(-5.18%) |
Dec 22, 2020 | 42.38 | 44.05 | 38.75 | 40.95 | 4,373,221 | -0.65(-1.56%) |
Dec 21, 2020 | 37.56 | 41.84 | 37.56 | 41.60 | 3,822,977 | +2.90(+7.49%) |
Dec 18, 2020 | 39.80 | 40.44 | 37.87 | 38.70 | 5,324,900 | -1.06(-2.67%) |
Dec 17, 2020 | 37.64 | 39.87 | 37.21 | 39.76 | 3,158,051 | +2.29(+6.11%) |
Dec 16, 2020 | 35.28 | 37.47 | 35.09 | 37.47 | 2,365,388 | +2.31(+6.57%) |
Dec 15, 2020 | 36.74 | 36.75 | 34.84 | 35.16 | 1,567,849 | -0.75(-2.09%) |
Dec 14, 2020 | 34.15 | 36.29 | 34.09 | 35.91 | 2,447,776 | +2.65(+7.97%) |
Dec 11, 2020 | 34.51 | 34.80 | 32.60 | 33.26 | 2,082,000 | -1.61(-4.62%) |
Dec 10, 2020 | 34.05 | 35.40 | 33.70 | 34.87 | 1,520,159 | -0.63(-1.77%) |
Dec 09, 2020 | 37.28 | 38.18 | 34.41 | 35.50 | 2,543,631 | -1.60(-4.31%) |
Dec 08, 2020 | 37.77 | 39.28 | 36.50 | 37.10 | 2,483,744 | -0.57(-1.51%) |
Dec 07, 2020 | 35.62 | 38.38 | 35.62 | 37.67 | 2,570,067 | +1.99(+5.58%) |
Dec 04, 2020 | 36.09 | 36.25 | 34.21 | 35.68 | 3,080,800 | -0.62(-1.71%) |
Dec 03, 2020 | 34.91 | 36.98 | 34.29 | 36.30 | 3,367,421 | +1.70(+4.91%) |
Dec 02, 2020 | 36.84 | 37.40 | 33.33 | 34.60 | 7,963,744 | -5.63(-13.99%) |
Dec 01, 2020 | 38.61 | 42.65 | 38.60 | 40.23 | 5,407,708 | +2.25(+5.92%) |
Nov 30, 2020 | 40.09 | 40.44 | 34.58 | 37.98 | 8,145,454 | -0.79(-2.04%) |
Nov 27, 2020 | 43.41 | 44.70 | 38.50 | 38.77 | 5,483,600 | -4.03(-9.42%) |
Nov 25, 2020 | 49.42 | 50.18 | 41.55 | 42.80 | 8,352,400 | -8.46(-16.50%) |
Nov 24, 2020 | 46.27 | 51.37 | 46.15 | 51.26 | 3,989,503 | +5.94(+13.11%) |
Nov 23, 2020 | 41.00 | 45.69 | 41.00 | 45.32 | 3,535,093 | +4.99(+12.37%) |
Nov 20, 2020 | 37.65 | 40.90 | 37.59 | 40.33 | 2,792,300 | +2.43(+6.41%) |
Nov 19, 2020 | 35.49 | 38.98 | 35.33 | 37.90 | 3,663,628 | +2.81(+8.01%) |
Nov 18, 2020 | 32.70 | 36.87 | 32.55 | 35.09 | 3,063,768 | +2.99(+9.31%) |
Nov 17, 2020 | 30.39 | 32.80 | 30.05 | 32.10 | 1,862,731 | +1.84(+6.08%) |
Nov 16, 2020 | 29.15 | 31.20 | 28.80 | 30.26 | 2,216,903 | +1.08(+3.70%) |
Nov 13, 2020 | 28.16 | 29.36 | 27.68 | 29.18 | 1,221,600 | +0.83(+2.93%) |
Nov 12, 2020 | 28.71 | 29.09 | 27.53 | 28.35 | 1,262,054 | -0.79(-2.71%) |
Nov 11, 2020 | 27.99 | 29.50 | 27.84 | 29.14 | 1,952,812 | +1.15(+4.11%) |
Nov 10, 2020 | 26.66 | 28.25 | 23.59 | 27.99 | 3,155,147 | +1.67(+6.34%) |
Nov 09, 2020 | 28.00 | 28.00 | 24.90 | 26.32 | 2,176,247 | -0.76(-2.81%) |
Nov 06, 2020 | 27.47 | 27.97 | 26.58 | 27.08 | 1,318,500 | -0.70(-2.52%) |
Nov 05, 2020 | 27.50 | 28.74 | 26.23 | 27.78 | 2,016,093 | +1.20(+4.51%) |
Nov 04, 2020 | 25.10 | 27.43 | 25.10 | 26.58 | 3,821,754 | +1.59(+6.36%) |
Nov 03, 2020 | 24.71 | 25.50 | 24.10 | 24.99 | 3,140,523 | +2.02(+8.79%) |
Nov 02, 2020 | 23.78 | 24.60 | 22.42 | 22.97 | 1,629,105 | -1.07(-4.45%) |
Oct 30, 2020 | 24.80 | 25.14 | 22.39 | 24.04 | 2,509,500 | -0.76(-3.06%) |
Oct 29, 2020 | 25.20 | 25.75 | 24.38 | 24.80 | 1,659,861 | -0.28(-1.12%) |
Oct 28, 2020 | 25.79 | 26.60 | 24.79 | 25.08 | 3,033,245 | -0.71(-2.75%) |
Oct 27, 2020 | 26.22 | 26.45 | 25.11 | 25.79 | 2,521,963 | +1.31(+5.35%) |
Oct 26, 2020 | 24.67 | 25.35 | 24.13 | 24.48 | 1,941,386 | -0.19(-0.77%) |
Oct 23, 2020 | 24.46 | 25.48 | 24.31 | 24.67 | 2,201,900 | +0.65(+2.71%) |
Oct 22, 2020 | 25.91 | 26.43 | 23.96 | 24.02 | 3,444,786 | -0.62(-2.52%) |
Oct 21, 2020 | 25.45 | 26.15 | 24.16 | 24.64 | 4,176,342 | +1.67(+7.27%) |
Oct 20, 2020 | 22.57 | 23.94 | 21.91 | 22.97 | 9,002,682 | +2.91(+14.51%) |
Oct 19, 2020 | 20.68 | 21.27 | 19.60 | 20.06 | 4,006,795 | +0.86(+4.48%) |
Oct 16, 2020 | 18.59 | 19.83 | 18.59 | 19.20 | 1,612,300 | +0.79(+4.29%) |
Oct 15, 2020 | 18.33 | 19.34 | 18.31 | 18.41 | 993,193 | -0.38(-2.02%) |
Oct 14, 2020 | 18.60 | 19.39 | 18.35 | 18.79 | 1,203,312 | +0.23(+1.24%) |
Oct 13, 2020 | 18.59 | 19.87 | 18.51 | 18.56 | 1,758,880 | -0.01(-0.05%) |
Oct 12, 2020 | 18.21 | 19.50 | 18.20 | 18.57 | 1,196,081 | +0.46(+2.54%) |
Oct 09, 2020 | 18.85 | 19.27 | 18.00 | 18.11 | 862,200 | -0.26(-1.42%) |
Oct 08, 2020 | 19.49 | 19.59 | 18.25 | 18.37 | 901,385 | -0.74(-3.87%) |
Oct 07, 2020 | 18.66 | 19.40 | 18.42 | 19.11 | 1,205,324 | +0.82(+4.48%) |
Oct 06, 2020 | 20.98 | 21.12 | 18.00 | 18.29 | 2,242,704 | -1.74(-8.69%) |
Oct 05, 2020 | 21.34 | 21.50 | 19.80 | 20.03 | 1,073,710 | -0.87(-4.16%) |
Oct 02, 2020 | 21.00 | 21.39 | 19.41 | 20.90 | 1,801,200 | -0.05(-0.24%) |
Oct 01, 2020 | 21.75 | 22.50 | 20.70 | 20.95 | 2,580,727 | +0.85(+4.23%) |
Sep 30, 2020 | 19.58 | 21.19 | 19.58 | 20.10 | 2,182,512 | +1.32(+7.03%) |
Sep 29, 2020 | 18.88 | 20.09 | 18.60 | 18.78 | 2,071,984 | +0.31(+1.68%) |
Sep 28, 2020 | 17.45 | 18.60 | 17.45 | 18.47 | 1,285,155 | +1.22(+7.07%) |
Sep 25, 2020 | 15.83 | 18.33 | 15.77 | 17.25 | 4,579,800 | +1.67(+10.72%) |
Sep 24, 2020 | 14.18 | 15.64 | 14.10 | 15.58 | 2,552,584 | +1.33(+9.33%) |