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%) |
Feb 01, 2021 | 43.23 | 44.92 | 41.08 | 41.75 | 275,275 | +3.69(+9.68%) |
Jan 29, 2021 | 38.12 | 38.48 | 37.81 | 38.07 | 96,406 | -0.52(-1.36%) |
Jan 28, 2021 | 38.27 | 38.87 | 37.89 | 38.59 | 67,764 | +0.62(+1.64%) |
Jan 27, 2021 | 37.30 | 38.12 | 36.79 | 37.97 | 82,898 | -0.03(-0.08%) |
Jan 26, 2021 | 39.12 | 39.13 | 37.65 | 38.00 | 65,349 | -0.93(-2.39%) |
Jan 25, 2021 | 39.57 | 40.48 | 38.48 | 38.93 | 70,921 | -0.72(-1.82%) |
Jan 22, 2021 | 37.97 | 39.71 | 37.94 | 39.65 | 62,588 | +1.36(+3.54%) |
Jan 21, 2021 | 38.60 | 38.68 | 38.19 | 38.30 | 70,351 | -0.09(-0.23%) |
Jan 20, 2021 | 38.58 | 38.69 | 38.11 | 38.39 | 36,905 | -0.05(-0.13%) |
Jan 19, 2021 | 38.78 | 38.97 | 38.33 | 38.44 | 135,554 | +0.01(+0.03%) |
Jan 15, 2021 | 38.23 | 38.61 | 37.97 | 38.43 | 98,930 | -0.02(-0.05%) |
Jan 14, 2021 | 38.42 | 38.91 | 38.24 | 38.44 | 109,658 | +0.06(+0.15%) |
Jan 13, 2021 | 38.43 | 38.61 | 38.14 | 38.39 | 68,673 | -0.02(-0.05%) |
Jan 12, 2021 | 38.39 | 38.89 | 38.29 | 38.41 | 111,395 | +0.02(+0.05%) |
Jan 11, 2021 | 38.36 | 38.44 | 37.93 | 38.39 | 63,337 | +0.03(+0.08%) |
Jan 08, 2021 | 38.12 | 38.42 | 37.87 | 38.36 | 96,911 | +0.62(+1.65%) |
Jan 07, 2021 | 37.19 | 38.09 | 37.15 | 37.73 | 69,355 | +0.75(+2.04%) |
Jan 06, 2021 | 36.35 | 37.30 | 36.35 | 36.98 | 103,853 | +0.95(+2.64%) |
Jan 05, 2021 | 35.63 | 36.28 | 35.45 | 36.03 | 96,933 | +0.57(+1.62%) |
Jan 04, 2021 | 35.72 | 36.15 | 35.00 | 35.45 | 111,521 | -0.10(-0.28%) |
Dec 31, 2020 | 35.55 | 35.55 | 35.55 | 82,058 | +0.34(+0.96%) | |
Dec 30, 2020 | 35.66 | 35.80 | 34.99 | 35.22 | 82,058 | -0.36(-1.00%) |
Dec 29, 2020 | 35.99 | 36.65 | 35.42 | 35.57 | 96,999 | -0.60(-1.67%) |
Dec 28, 2020 | 36.16 | 36.28 | 35.27 | 36.18 | 91,116 | +0.27(+0.74%) |
Dec 24, 2020 | 36.17 | 36.17 | 35.79 | 35.91 | 32,808 | +0.00(+0.00%) |
Dec 23, 2020 | 35.95 | 36.03 | 35.67 | 35.91 | 68,046 | +0.24(+0.67%) |
Dec 22, 2020 | 35.12 | 35.69 | 35.12 | 35.67 | 58,510 | +0.58(+1.67%) |
Dec 21, 2020 | 34.42 | 35.30 | 34.27 | 35.09 | 91,654 | +0.28(+0.80%) |
Dec 18, 2020 | 35.17 | 35.31 | 34.63 | 34.81 | 330,610 | -0.15(-0.43%) |
Dec 17, 2020 | 34.35 | 35.35 | 34.35 | 34.96 | 130,550 | +0.21(+0.60%) |
Dec 16, 2020 | 34.96 | 35.50 | 34.32 | 34.75 | 187,074 | -0.09(-0.27%) |
Dec 15, 2020 | 35.27 | 35.52 | 34.31 | 34.84 | 143,676 | -0.02(-0.05%) |
Dec 14, 2020 | 34.67 | 35.61 | 34.58 | 34.86 | 136,791 | +0.70(+2.06%) |
Dec 11, 2020 | 33.64 | 34.39 | 33.62 | 34.16 | 81,842 | +0.55(+1.65%) |
Dec 10, 2020 | 33.56 | 33.94 | 33.03 | 33.61 | 156,109 | -0.07(-0.19%) |
Dec 09, 2020 | 33.93 | 34.93 | 33.55 | 33.67 | 139,955 | -0.31(-0.91%) |
Dec 08, 2020 | 30.47 | 34.57 | 30.36 | 33.98 | 348,512 | +4.11(+13.77%) |
Dec 07, 2020 | 30.37 | 30.55 | 29.77 | 29.87 | 210,636 | -0.42(-1.39%) |
Dec 04, 2020 | 29.96 | 30.35 | 29.74 | 30.29 | 88,671 | +0.33(+1.09%) |
Dec 03, 2020 | 29.16 | 29.99 | 28.92 | 29.96 | 82,097 | +0.91(+3.13%) |
Dec 02, 2020 | 28.89 | 29.27 | 28.78 | 29.05 | 45,469 | +0.10(+0.36%) |
Dec 01, 2020 | 29.03 | 29.12 | 28.74 | 28.95 | 58,592 | +0.11(+0.39%) |
Nov 30, 2020 | 29.30 | 29.30 | 28.52 | 28.84 | 72,151 | -0.39(-1.35%) |
Nov 27, 2020 | 29.49 | 29.52 | 28.59 | 29.23 | 37,880 | -0.16(-0.54%) |
Nov 25, 2020 | 29.75 | 29.97 | 28.86 | 29.39 | 72,346 | -0.49(-1.63%) |
Nov 24, 2020 | 29.45 | 29.96 | 29.24 | 29.88 | 124,285 | +0.79(+2.71%) |
Nov 23, 2020 | 28.49 | 29.18 | 28.49 | 29.09 | 67,731 | +0.76(+2.68%) |
Nov 20, 2020 | 28.33 | 28.42 | 28.06 | 28.33 | 46,096 | -0.10(-0.36%) |
Nov 19, 2020 | 28.04 | 28.46 | 27.77 | 28.43 | 49,384 | +0.39(+1.40%) |
Nov 18, 2020 | 27.96 | 28.41 | 27.96 | 28.04 | 100,655 | +0.09(+0.34%) |
Nov 17, 2020 | 27.13 | 28.07 | 27.07 | 27.95 | 63,694 | +0.82(+3.01%) |
Nov 16, 2020 | 27.06 | 27.58 | 26.85 | 27.13 | 58,639 | +0.38(+1.44%) |
Nov 13, 2020 | 27.05 | 27.37 | 26.59 | 26.75 | 39,694 | -0.10(-0.38%) |
Nov 12, 2020 | 27.27 | 27.56 | 26.63 | 26.85 | 33,956 | -0.62(-2.25%) |
Nov 11, 2020 | 27.86 | 27.86 | 27.17 | 27.47 | 43,566 | -0.39(-1.41%) |
Nov 10, 2020 | 26.79 | 28.35 | 26.66 | 27.86 | 78,995 | +1.42(+5.35%) |
Nov 09, 2020 | 29.06 | 29.06 | 26.32 | 26.45 | 155,009 | -0.86(-3.16%) |
Nov 06, 2020 | 28.02 | 28.17 | 27.16 | 27.31 | 57,940 | -0.55(-1.98%) |
Nov 05, 2020 | 27.75 | 29.16 | 27.75 | 27.86 | 338,421 | -0.02(-0.07%) |
Nov 04, 2020 | 27.58 | 27.92 | 26.77 | 27.88 | 93,302 | -0.05(-0.17%) |
Nov 03, 2020 | 27.68 | 27.98 | 27.54 | 27.93 | 196,558 | +0.68(+2.50%) |
Nov 02, 2020 | 26.97 | 27.30 | 26.65 | 27.25 | 69,103 | +0.73(+2.74%) |
Oct 30, 2020 | 25.88 | 26.54 | 25.47 | 26.52 | 110,745 | +0.48(+1.83%) |
Oct 29, 2020 | 26.91 | 27.10 | 25.33 | 26.04 | 96,987 | -1.06(-3.92%) |
Oct 28, 2020 | 23.60 | 27.76 | 23.51 | 27.11 | 201,373 | +4.08(+17.70%) |
Oct 27, 2020 | 21.79 | 23.50 | 21.74 | 23.03 | 101,188 | +1.15(+5.24%) |
Oct 26, 2020 | 22.28 | 22.28 | 21.64 | 21.88 | 179,736 | -0.71(-3.14%) |
Oct 23, 2020 | 22.49 | 22.70 | 22.22 | 22.59 | 28,731 | +0.39(+1.76%) |
Oct 22, 2020 | 22.03 | 22.27 | 22.01 | 22.20 | 68,770 | +0.16(+0.72%) |
Oct 21, 2020 | 22.34 | 22.53 | 22.01 | 22.04 | 20,465 | -0.28(-1.25%) |
Oct 20, 2020 | 22.39 | 22.55 | 22.15 | 22.32 | 63,559 | +0.07(+0.29%) |
Oct 19, 2020 | 22.62 | 22.68 | 22.16 | 22.26 | 44,165 | -0.35(-1.57%) |
Oct 16, 2020 | 22.59 | 22.86 | 22.58 | 22.61 | 26,265 | -0.07(-0.29%) |
Oct 15, 2020 | 22.11 | 22.76 | 21.94 | 22.68 | 56,509 | +0.27(+1.21%) |
Oct 14, 2020 | 22.51 | 22.51 | 22.25 | 22.41 | 36,718 | +0.01(+0.04%) |
Oct 13, 2020 | 22.51 | 22.59 | 22.25 | 22.40 | 36,351 | -0.31(-1.36%) |
Oct 12, 2020 | 22.44 | 22.90 | 22.29 | 22.70 | 42,475 | +0.41(+1.84%) |
Oct 09, 2020 | 22.81 | 22.81 | 22.11 | 22.29 | 32,912 | -0.35(-1.57%) |
Oct 08, 2020 | 21.94 | 22.90 | 21.94 | 22.65 | 65,241 | +0.90(+4.12%) |
Oct 07, 2020 | 21.49 | 21.87 | 21.38 | 21.75 | 85,187 | +0.35(+1.66%) |
Oct 06, 2020 | 22.03 | 22.03 | 21.33 | 21.40 | 30,491 | -0.47(-2.13%) |
Oct 05, 2020 | 21.61 | 21.93 | 21.61 | 21.86 | 41,891 | +0.44(+2.05%) |
Oct 02, 2020 | 21.18 | 21.84 | 21.03 | 21.43 | 60,786 | -0.58(-2.63%) |