Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.00 | 48.77 | 46.81 | 47.01 | 564,700 | -0.05(-0.11%) |
Apr 29, 2021 | 47.90 | 48.57 | 46.61 | 47.06 | 506,302 | -0.76(-1.59%) |
Apr 28, 2021 | 46.16 | 47.95 | 46.16 | 47.82 | 416,357 | +0.87(+1.85%) |
Apr 27, 2021 | 47.39 | 47.56 | 45.51 | 46.95 | 233,463 | -0.29(-0.61%) |
Apr 26, 2021 | 45.26 | 47.66 | 44.42 | 47.24 | 634,663 | +2.27(+5.05%) |
Apr 23, 2021 | 43.08 | 45.86 | 43.00 | 44.97 | 458,800 | +1.97(+4.58%) |
Apr 22, 2021 | 44.17 | 44.39 | 42.81 | 43.00 | 668,741 | -1.00(-2.27%) |
Apr 21, 2021 | 42.00 | 44.37 | 41.90 | 44.00 | 449,353 | +1.92(+4.56%) |
Apr 20, 2021 | 43.61 | 44.37 | 42.01 | 42.08 | 363,947 | -1.65(-3.77%) |
Apr 19, 2021 | 43.74 | 44.18 | 42.52 | 43.73 | 194,097 | -0.13(-0.30%) |
Apr 16, 2021 | 44.58 | 45.26 | 43.23 | 43.86 | 213,900 | -0.32(-0.72%) |
Apr 15, 2021 | 43.70 | 44.44 | 43.08 | 44.18 | 286,993 | +0.55(+1.26%) |
Apr 14, 2021 | 45.45 | 46.68 | 43.26 | 43.63 | 444,518 | -1.38(-3.07%) |
Apr 13, 2021 | 43.33 | 46.18 | 42.49 | 45.01 | 446,585 | +1.94(+4.50%) |
Apr 12, 2021 | 43.50 | 44.36 | 42.00 | 43.07 | 524,862 | -0.41(-0.94%) |
Apr 09, 2021 | 45.01 | 45.25 | 43.01 | 43.48 | 717,400 | -2.05(-4.50%) |
Apr 08, 2021 | 46.84 | 47.30 | 44.64 | 45.53 | 447,661 | -0.82(-1.77%) |
Apr 07, 2021 | 45.89 | 46.99 | 44.70 | 46.35 | 280,035 | +0.00(+0.00%) |
Apr 06, 2021 | 47.29 | 48.87 | 45.95 | 46.35 | 496,668 | -1.47(-3.07%) |
Apr 05, 2021 | 48.95 | 49.00 | 46.88 | 47.82 | 414,892 | -0.18(-0.37%) |
Apr 01, 2021 | 47.17 | 49.00 | 46.23 | 48.00 | 635,200 | +2.26(+4.94%) |
Mar 31, 2021 | 44.00 | 46.34 | 42.17 | 45.74 | 620,437 | +1.74(+3.95%) |
Mar 30, 2021 | 42.25 | 44.49 | 40.99 | 44.00 | 1,859,434 | -0.32(-0.72%) |
Mar 29, 2021 | 47.74 | 47.99 | 42.73 | 44.32 | 898,685 | -3.64(-7.59%) |
Mar 26, 2021 | 49.02 | 50.62 | 47.58 | 47.96 | 271,200 | -1.04(-2.12%) |
Mar 25, 2021 | 50.00 | 50.50 | 46.81 | 49.00 | 568,951 | -2.26(-4.41%) |
Mar 24, 2021 | 52.96 | 53.78 | 50.79 | 51.26 | 201,498 | -1.14(-2.18%) |
Mar 23, 2021 | 53.59 | 58.11 | 51.32 | 52.40 | 224,096 | -1.93(-3.55%) |
Mar 22, 2021 | 52.91 | 57.43 | 51.51 | 54.33 | 186,670 | +1.43(+2.70%) |
Mar 19, 2021 | 55.22 | 56.50 | 52.35 | 52.90 | 542,300 | -2.45(-4.43%) |
Mar 18, 2021 | 58.61 | 58.61 | 55.20 | 55.35 | 286,780 | -4.50(-7.52%) |
Mar 17, 2021 | 59.33 | 60.06 | 57.10 | 59.85 | 87,929 | +0.88(+1.49%) |
Mar 16, 2021 | 58.09 | 60.66 | 57.08 | 58.97 | 147,413 | +0.61(+1.05%) |
Mar 15, 2021 | 60.51 | 60.87 | 57.43 | 58.36 | 107,308 | -2.08(-3.44%) |
Mar 12, 2021 | 60.73 | 61.54 | 58.05 | 60.44 | 192,300 | -1.20(-1.95%) |
Mar 11, 2021 | 57.99 | 63.83 | 57.50 | 61.64 | 278,772 | +4.75(+8.35%) |
Mar 10, 2021 | 54.99 | 57.94 | 53.51 | 56.89 | 342,171 | +5.86(+11.48%) |
Mar 09, 2021 | 50.61 | 52.09 | 49.55 | 51.03 | 287,994 | +0.96(+1.92%) |
Mar 08, 2021 | 58.10 | 58.10 | 49.80 | 50.07 | 278,419 | -8.08(-13.90%) |
Mar 05, 2021 | 57.26 | 58.50 | 50.25 | 58.15 | 387,900 | +1.35(+2.38%) |
Mar 04, 2021 | 57.41 | 57.96 | 53.21 | 56.80 | 204,814 | -0.90(-1.56%) |
Mar 03, 2021 | 62.00 | 62.00 | 57.25 | 57.70 | 183,827 | -0.35(-0.60%) |
Mar 02, 2021 | 60.04 | 61.10 | 56.41 | 58.05 | 471,228 | -2.12(-3.52%) |
Mar 01, 2021 | 57.42 | 62.04 | 56.21 | 60.17 | 149,004 | +3.34(+5.88%) |
Feb 26, 2021 | 55.20 | 57.58 | 53.64 | 56.83 | 336,100 | +2.83(+5.24%) |
Feb 25, 2021 | 54.62 | 55.98 | 52.36 | 54.00 | 93,514 | -1.00(-1.82%) |
Feb 24, 2021 | 54.72 | 56.09 | 52.53 | 55.00 | 130,995 | +0.70(+1.29%) |
Feb 23, 2021 | 55.01 | 55.76 | 53.62 | 54.30 | 142,125 | -1.78(-3.17%) |
Feb 22, 2021 | 57.15 | 57.15 | 54.64 | 56.08 | 69,872 | -1.54(-2.67%) |
Feb 19, 2021 | 56.48 | 58.45 | 56.25 | 57.62 | 97,100 | +1.49(+2.65%) |
Feb 18, 2021 | 57.21 | 57.21 | 55.30 | 56.13 | 57,494 | -1.90(-3.27%) |
Feb 17, 2021 | 57.51 | 59.04 | 55.76 | 58.03 | 64,816 | -0.53(-0.91%) |
Feb 16, 2021 | 58.60 | 59.73 | 58.26 | 58.56 | 49,339 | -0.93(-1.56%) |
Feb 12, 2021 | 59.47 | 60.36 | 58.05 | 59.49 | 48,800 | +0.04(+0.07%) |
Feb 11, 2021 | 58.13 | 60.63 | 57.51 | 59.45 | 107,163 | +1.35(+2.32%) |
Feb 10, 2021 | 58.91 | 59.00 | 57.21 | 58.10 | 84,729 | -0.73(-1.24%) |
Feb 09, 2021 | 60.11 | 60.14 | 58.70 | 58.83 | 45,260 | -1.18(-1.97%) |
Feb 08, 2021 | 60.20 | 61.00 | 58.38 | 60.01 | 140,281 | -0.23(-0.38%) |
Feb 05, 2021 | 60.00 | 61.13 | 59.52 | 60.24 | 229,700 | +0.24(+0.40%) |
Feb 04, 2021 | 58.70 | 60.70 | 57.85 | 60.00 | 102,787 | +1.62(+2.77%) |
Feb 03, 2021 | 58.32 | 58.78 | 57.00 | 58.38 | 62,038 | +0.38(+0.66%) |
Feb 02, 2021 | 57.14 | 59.49 | 55.82 | 58.00 | 109,482 | +2.00(+3.57%) |
Feb 01, 2021 | 56.95 | 57.67 | 55.33 | 56.00 | 140,488 | -0.72(-1.27%) |
Jan 29, 2021 | 59.44 | 60.82 | 55.27 | 56.72 | 153,700 | -3.46(-5.75%) |
Jan 28, 2021 | 56.26 | 60.79 | 55.11 | 60.18 | 162,216 | +4.13(+7.37%) |
Jan 27, 2021 | 61.16 | 61.16 | 56.03 | 56.05 | 245,382 | -7.05(-11.17%) |
Jan 26, 2021 | 67.66 | 68.76 | 62.61 | 63.10 | 98,342 | -4.44(-6.57%) |
Jan 25, 2021 | 66.05 | 68.56 | 65.84 | 67.54 | 115,340 | +1.68(+2.55%) |
Jan 22, 2021 | 62.50 | 66.13 | 59.33 | 65.86 | 86,100 | +2.92(+4.64%) |
Jan 21, 2021 | 62.85 | 64.42 | 61.15 | 62.94 | 64,098 | +0.60(+0.96%) |
Jan 20, 2021 | 61.64 | 64.00 | 61.21 | 62.34 | 42,919 | +1.03(+1.68%) |
Jan 19, 2021 | 60.11 | 62.80 | 58.78 | 61.31 | 101,166 | +1.94(+3.27%) |
Jan 15, 2021 | 59.28 | 61.19 | 57.01 | 59.37 | 159,600 | -0.40(-0.67%) |
Jan 14, 2021 | 62.12 | 64.65 | 59.06 | 59.77 | 148,917 | -2.01(-3.25%) |
Jan 13, 2021 | 62.12 | 63.00 | 60.70 | 61.78 | 133,551 | +0.00(+0.00%) |
Jan 12, 2021 | 61.55 | 62.19 | 60.53 | 61.78 | 53,624 | +0.16(+0.26%) |
Jan 11, 2021 | 60.91 | 63.00 | 57.58 | 61.62 | 113,709 | -0.34(-0.55%) |
Jan 08, 2021 | 61.26 | 62.99 | 59.97 | 61.96 | 189,100 | +1.00(+1.64%) |
Jan 07, 2021 | 59.62 | 61.43 | 56.20 | 60.96 | 276,297 | +1.34(+2.25%) |
Jan 06, 2021 | 55.56 | 59.99 | 54.56 | 59.62 | 262,345 | +3.78(+6.77%) |
Jan 05, 2021 | 59.67 | 60.47 | 55.67 | 55.84 | 158,033 | -3.83(-6.42%) |
Jan 04, 2021 | 68.37 | 68.66 | 58.69 | 59.67 | 434,559 | -9.35(-13.55%) |
Dec 31, 2020 | 69.02 | 69.02 | 69.02 | 186,739 | +2.35(+3.52%) | |
Dec 30, 2020 | 63.12 | 66.95 | 60.57 | 66.67 | 186,739 | +3.89(+6.20%) |
Dec 29, 2020 | 62.63 | 64.14 | 61.18 | 62.78 | 133,324 | -0.40(-0.63%) |
Dec 28, 2020 | 65.68 | 66.42 | 60.00 | 63.18 | 149,685 | -2.04(-3.13%) |
Dec 24, 2020 | 64.43 | 66.84 | 64.04 | 65.22 | 147,200 | +0.03(+0.05%) |
Dec 23, 2020 | 60.61 | 65.83 | 58.99 | 65.19 | 419,034 | +4.71(+7.79%) |
Dec 22, 2020 | 55.47 | 60.65 | 55.06 | 60.48 | 467,021 | +4.71(+8.45%) |
Dec 21, 2020 | 52.62 | 56.00 | 50.75 | 55.77 | 364,086 | +2.15(+4.01%) |
Dec 18, 2020 | 50.85 | 56.05 | 50.40 | 53.62 | 2,390,800 | +3.07(+6.07%) |
Dec 17, 2020 | 50.57 | 51.71 | 49.23 | 50.55 | 354,524 | +0.99(+2.00%) |
Dec 16, 2020 | 47.50 | 51.35 | 47.04 | 49.56 | 369,438 | +1.75(+3.66%) |
Dec 15, 2020 | 46.29 | 48.03 | 45.75 | 47.81 | 290,535 | +1.24(+2.66%) |
Dec 14, 2020 | 51.49 | 54.50 | 46.05 | 46.57 | 241,644 | -4.24(-8.34%) |
Dec 11, 2020 | 50.37 | 52.63 | 49.82 | 50.81 | 326,300 | +0.02(+0.04%) |
Dec 10, 2020 | 51.21 | 52.10 | 49.83 | 50.79 | 187,933 | -0.49(-0.96%) |
Dec 09, 2020 | 51.97 | 52.98 | 50.39 | 51.28 | 273,200 | -0.35(-0.68%) |
Dec 08, 2020 | 52.27 | 52.31 | 50.74 | 51.63 | 168,443 | +0.03(+0.06%) |
Dec 07, 2020 | 50.82 | 53.81 | 49.52 | 51.60 | 283,238 | +1.22(+2.42%) |
Dec 04, 2020 | 51.73 | 51.73 | 49.00 | 50.38 | 438,600 | -1.22(-2.36%) |
Dec 03, 2020 | 50.57 | 52.00 | 50.03 | 51.60 | 115,091 | +0.54(+1.06%) |
Dec 02, 2020 | 52.82 | 53.22 | 50.19 | 51.06 | 149,199 | -1.91(-3.61%) |
Dec 01, 2020 | 54.89 | 56.01 | 51.45 | 52.97 | 213,371 | -1.23(-2.27%) |
Nov 30, 2020 | 55.14 | 56.99 | 51.12 | 54.20 | 246,705 | -0.80(-1.45%) |
Nov 27, 2020 | 53.00 | 55.66 | 52.17 | 55.00 | 100,000 | +2.20(+4.17%) |
Nov 25, 2020 | 50.80 | 53.62 | 48.26 | 52.80 | 194,500 | +2.00(+3.94%) |
Nov 24, 2020 | 49.10 | 53.24 | 47.88 | 50.80 | 235,399 | +2.34(+4.83%) |
Nov 23, 2020 | 46.91 | 51.47 | 46.31 | 48.46 | 299,312 | +2.01(+4.33%) |
Nov 20, 2020 | 46.79 | 47.00 | 45.76 | 46.45 | 171,200 | -0.23(-0.49%) |
Nov 19, 2020 | 46.58 | 47.60 | 45.41 | 46.68 | 82,785 | -0.03(-0.06%) |
Nov 18, 2020 | 47.12 | 47.50 | 46.25 | 46.71 | 121,177 | -0.03(-0.06%) |
Nov 17, 2020 | 46.90 | 47.22 | 45.55 | 46.74 | 89,855 | -0.40(-0.85%) |
Nov 16, 2020 | 47.03 | 47.73 | 46.01 | 47.14 | 92,922 | +0.65(+1.40%) |
Nov 13, 2020 | 46.57 | 47.50 | 46.02 | 46.49 | 138,800 | +0.24(+0.52%) |
Nov 12, 2020 | 45.45 | 46.74 | 44.30 | 46.25 | 179,928 | +0.52(+1.14%) |
Nov 11, 2020 | 45.21 | 47.00 | 43.00 | 45.73 | 229,302 | -0.60(-1.30%) |
Nov 10, 2020 | 47.21 | 47.60 | 45.22 | 46.33 | 101,608 | -1.78(-3.70%) |
Nov 09, 2020 | 46.19 | 48.69 | 45.92 | 48.11 | 197,540 | +1.31(+2.80%) |
Nov 06, 2020 | 47.79 | 48.33 | 45.99 | 46.80 | 115,700 | -1.42(-2.94%) |
Nov 05, 2020 | 45.73 | 48.98 | 45.51 | 48.22 | 166,384 | +1.59(+3.41%) |
Nov 04, 2020 | 46.51 | 49.00 | 46.10 | 46.63 | 98,284 | -0.39(-0.83%) |
Nov 03, 2020 | 42.74 | 47.02 | 41.74 | 47.02 | 170,737 | +4.08(+9.50%) |
Nov 02, 2020 | 41.86 | 43.76 | 41.08 | 42.94 | 145,391 | +0.88(+2.09%) |
Oct 30, 2020 | 42.25 | 43.68 | 40.92 | 42.06 | 275,000 | -1.00(-2.32%) |
Oct 29, 2020 | 41.88 | 43.81 | 41.88 | 43.06 | 68,560 | +0.76(+1.80%) |
Oct 28, 2020 | 41.50 | 43.29 | 41.50 | 42.30 | 61,388 | +0.41(+0.98%) |
Oct 27, 2020 | 43.00 | 44.49 | 41.50 | 41.89 | 155,876 | -0.76(-1.78%) |
Oct 26, 2020 | 41.41 | 43.97 | 41.01 | 42.65 | 146,021 | +0.41(+0.97%) |
Oct 23, 2020 | 42.89 | 43.62 | 40.47 | 42.24 | 332,700 | -0.82(-1.90%) |
Oct 22, 2020 | 43.90 | 44.76 | 42.31 | 43.06 | 194,140 | -0.84(-1.91%) |
Oct 21, 2020 | 48.75 | 48.75 | 43.33 | 43.90 | 177,717 | -4.85(-9.95%) |
Oct 20, 2020 | 47.00 | 49.05 | 45.63 | 48.75 | 83,155 | +1.47(+3.11%) |
Oct 19, 2020 | 45.15 | 47.97 | 44.46 | 47.28 | 133,651 | +2.82(+6.34%) |
Oct 16, 2020 | 42.34 | 45.44 | 42.01 | 44.46 | 103,500 | +2.06(+4.86%) |
Oct 15, 2020 | 41.61 | 44.50 | 40.21 | 42.40 | 129,527 | +0.27(+0.64%) |
Oct 14, 2020 | 40.34 | 43.29 | 40.34 | 42.13 | 231,619 | +0.78(+1.89%) |
Oct 13, 2020 | 41.34 | 42.27 | 39.87 | 41.35 | 414,316 | -0.65(-1.55%) |
Oct 12, 2020 | 42.69 | 44.31 | 41.00 | 42.00 | 198,111 | -0.25(-0.59%) |
Oct 09, 2020 | 43.11 | 45.52 | 42.00 | 42.25 | 172,700 | -0.87(-2.02%) |
Oct 08, 2020 | 47.55 | 48.74 | 42.62 | 43.12 | 442,172 | -3.98(-8.45%) |
Oct 07, 2020 | 47.00 | 52.00 | 46.06 | 47.10 | 422,225 | +0.31(+0.66%) |
Oct 06, 2020 | 46.57 | 47.74 | 45.01 | 46.79 | 294,172 | +0.57(+1.23%) |
Oct 05, 2020 | 42.82 | 46.95 | 42.06 | 46.22 | 415,680 | +4.32(+10.31%) |
Oct 02, 2020 | 38.00 | 47.80 | 37.91 | 41.90 | 767,300 | +2.59(+6.59%) |