Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.11 | 37.15 | 35.35 | 36.86 | 2,183,807 | +1.23(+3.45%) |
Jun 29, 2021 | 35.96 | 36.08 | 34.85 | 35.63 | 1,667,532 | -0.15(-0.42%) |
Jun 28, 2021 | 34.90 | 36.60 | 34.51 | 35.78 | 2,812,310 | +1.02(+2.93%) |
Jun 25, 2021 | 35.00 | 35.31 | 33.84 | 34.76 | 10,956,824 | -0.14(-0.40%) |
Jun 24, 2021 | 34.20 | 35.63 | 33.98 | 34.90 | 2,931,277 | +0.96(+2.83%) |
Jun 23, 2021 | 32.51 | 34.55 | 32.50 | 33.94 | 3,463,681 | +1.72(+5.34%) |
Jun 22, 2021 | 31.64 | 32.41 | 31.12 | 32.22 | 2,257,291 | +0.66(+2.09%) |
Jun 21, 2021 | 30.87 | 31.89 | 30.41 | 31.56 | 2,560,269 | +0.75(+2.43%) |
Jun 18, 2021 | 32.30 | 32.99 | 30.37 | 30.81 | 7,549,927 | -1.58(-4.88%) |
Jun 17, 2021 | 33.12 | 34.01 | 31.75 | 32.39 | 3,289,648 | -0.82(-2.47%) |
Jun 16, 2021 | 32.03 | 33.40 | 31.81 | 33.21 | 3,867,078 | +1.42(+4.47%) |
Jun 15, 2021 | 33.10 | 33.18 | 31.12 | 31.79 | 2,516,100 | -1.48(-4.45%) |
Jun 14, 2021 | 32.74 | 33.79 | 32.25 | 33.27 | 2,982,594 | +1.25(+3.90%) |
Jun 11, 2021 | 32.67 | 33.43 | 31.44 | 32.02 | 2,421,686 | -0.76(-2.32%) |
Jun 10, 2021 | 33.69 | 34.20 | 32.03 | 32.78 | 2,542,259 | -0.90(-2.67%) |
Jun 09, 2021 | 36.00 | 37.14 | 32.81 | 33.68 | 4,496,003 | -2.26(-6.29%) |
Jun 08, 2021 | 33.45 | 37.29 | 33.35 | 35.94 | 8,264,401 | +2.94(+8.91%) |
Jun 07, 2021 | 31.58 | 33.25 | 30.86 | 33.00 | 2,995,744 | +1.36(+4.30%) |
Jun 04, 2021 | 31.55 | 33.41 | 31.27 | 31.64 | 4,042,719 | +0.28(+0.89%) |
Jun 03, 2021 | 30.93 | 32.40 | 30.34 | 31.36 | 4,569,200 | -0.33(-1.04%) |
Jun 02, 2021 | 28.31 | 31.72 | 27.99 | 31.69 | 5,894,821 | +3.38(+11.94%) |
Jun 01, 2021 | 28.34 | 28.84 | 27.84 | 28.31 | 1,961,674 | +0.23(+0.82%) |
May 28, 2021 | 27.85 | 28.75 | 27.56 | 28.08 | 2,080,946 | +0.03(+0.11%) |
May 27, 2021 | 27.36 | 28.07 | 26.85 | 28.05 | 3,507,982 | +0.71(+2.60%) |
May 26, 2021 | 26.05 | 27.50 | 26.00 | 27.34 | 4,137,699 | +1.46(+5.64%) |
May 25, 2021 | 26.55 | 27.05 | 25.86 | 25.88 | 2,438,926 | -0.60(-2.27%) |
May 24, 2021 | 26.40 | 27.15 | 26.38 | 26.48 | 2,633,937 | -0.01(-0.04%) |
May 21, 2021 | 27.49 | 27.64 | 26.37 | 26.49 | 2,719,859 | -0.96(-3.50%) |
May 20, 2021 | 27.17 | 27.67 | 26.55 | 27.45 | 2,306,219 | +0.06(+0.22%) |
May 19, 2021 | 26.72 | 27.60 | 25.61 | 27.39 | 2,828,577 | -0.70(-2.49%) |
May 18, 2021 | 27.61 | 28.44 | 26.88 | 28.09 | 2,360,228 | +0.64(+2.33%) |
May 17, 2021 | 25.92 | 27.46 | 25.22 | 27.45 | 2,789,767 | +1.31(+5.01%) |
May 14, 2021 | 24.73 | 26.75 | 24.69 | 26.14 | 3,826,774 | +1.53(+6.22%) |
May 13, 2021 | 25.09 | 25.90 | 23.18 | 24.61 | 5,914,544 | -0.19(-0.77%) |
May 12, 2021 | 25.89 | 26.64 | 24.44 | 24.80 | 5,388,473 | -1.88(-7.05%) |
May 11, 2021 | 24.35 | 27.14 | 24.05 | 26.68 | 7,045,845 | +0.20(+0.76%) |
May 10, 2021 | 27.97 | 28.00 | 25.73 | 26.48 | 7,129,504 | -1.21(-4.37%) |
May 07, 2021 | 30.13 | 30.38 | 27.50 | 27.69 | 7,383,817 | -1.62(-5.53%) |
May 06, 2021 | 31.19 | 31.49 | 28.07 | 29.31 | 5,027,461 | -2.18(-6.92%) |
May 05, 2021 | 32.31 | 33.29 | 31.10 | 31.49 | 3,988,175 | -0.65(-2.02%) |
May 04, 2021 | 31.00 | 32.17 | 30.07 | 32.14 | 5,972,132 | +1.59(+5.20%) |
May 03, 2021 | 30.00 | 31.00 | 29.71 | 30.55 | 2,181,650 | +0.51(+1.70%) |
Apr 30, 2021 | 31.01 | 31.58 | 29.82 | 30.04 | 2,733,500 | -1.70(-5.36%) |
Apr 29, 2021 | 32.00 | 32.44 | 30.23 | 31.74 | 2,262,612 | +0.09(+0.28%) |
Apr 28, 2021 | 31.12 | 32.05 | 30.95 | 31.65 | 1,528,967 | -0.23(-0.72%) |
Apr 27, 2021 | 32.17 | 32.44 | 30.80 | 31.88 | 2,523,205 | -0.12(-0.38%) |
Apr 26, 2021 | 29.91 | 32.30 | 29.57 | 32.00 | 4,294,249 | +2.42(+8.18%) |
Apr 23, 2021 | 28.73 | 30.18 | 28.10 | 29.58 | 3,087,300 | +1.09(+3.83%) |
Apr 22, 2021 | 29.40 | 29.68 | 27.60 | 28.49 | 3,629,908 | -0.55(-1.89%) |
Apr 21, 2021 | 27.13 | 29.27 | 26.67 | 29.04 | 4,834,181 | +1.60(+5.83%) |
Apr 20, 2021 | 29.45 | 29.45 | 26.81 | 27.44 | 7,791,130 | -2.07(-7.01%) |
Apr 19, 2021 | 30.00 | 30.39 | 28.51 | 29.51 | 4,804,254 | -1.13(-3.69%) |
Apr 16, 2021 | 31.39 | 31.80 | 29.94 | 30.64 | 6,495,000 | -1.02(-3.22%) |
Apr 15, 2021 | 35.32 | 35.38 | 31.22 | 31.66 | 6,478,371 | -2.96(-8.55%) |
Apr 14, 2021 | 34.01 | 36.05 | 33.90 | 34.62 | 3,529,496 | +0.37(+1.08%) |
Apr 13, 2021 | 34.85 | 35.07 | 33.40 | 34.25 | 3,481,070 | -0.90(-2.56%) |
Apr 12, 2021 | 36.00 | 36.39 | 34.75 | 35.15 | 2,839,138 | -1.24(-3.41%) |
Apr 09, 2021 | 35.48 | 36.75 | 35.18 | 36.39 | 1,789,900 | +0.42(+1.17%) |
Apr 08, 2021 | 34.65 | 36.20 | 34.60 | 35.97 | 2,884,758 | +1.86(+5.45%) |
Apr 07, 2021 | 34.50 | 36.24 | 34.10 | 34.11 | 3,815,133 | -0.03(-0.09%) |
Apr 06, 2021 | 34.12 | 35.14 | 33.83 | 34.14 | 4,472,764 | -0.19(-0.55%) |
Apr 05, 2021 | 36.00 | 36.01 | 33.87 | 34.33 | 4,291,780 | -0.82(-2.33%) |
Apr 01, 2021 | 36.30 | 36.97 | 34.54 | 35.15 | 4,542,700 | -0.80(-2.23%) |
Mar 31, 2021 | 34.50 | 36.28 | 33.75 | 35.95 | 4,753,010 | +1.64(+4.78%) |
Mar 30, 2021 | 32.92 | 34.54 | 30.95 | 34.31 | 11,097,082 | +0.76(+2.27%) |
Mar 29, 2021 | 34.70 | 35.70 | 32.71 | 33.55 | 7,121,955 | -1.45(-4.14%) |
Mar 26, 2021 | 36.99 | 37.82 | 34.50 | 35.00 | 7,617,600 | -1.21(-3.34%) |
Mar 25, 2021 | 33.02 | 37.74 | 32.90 | 36.21 | 12,181,937 | +2.77(+8.28%) |
Mar 24, 2021 | 35.10 | 35.77 | 32.86 | 33.44 | 25,284,396 | -3.46(-9.38%) |
Mar 23, 2021 | 41.36 | 41.48 | 36.60 | 36.90 | 20,897,896 | -8.25(-18.27%) |
Mar 22, 2021 | 47.89 | 48.00 | 44.55 | 45.15 | 5,069,784 | -0.84(-1.83%) |
Mar 19, 2021 | 41.00 | 46.10 | 39.81 | 45.99 | 11,550,000 | +5.49(+13.56%) |
Mar 18, 2021 | 43.71 | 44.10 | 40.35 | 40.50 | 4,704,210 | -3.59(-8.14%) |
Mar 17, 2021 | 41.74 | 45.14 | 41.25 | 44.09 | 4,539,976 | +0.55(+1.26%) |
Mar 16, 2021 | 45.98 | 46.29 | 42.65 | 43.54 | 3,612,530 | -2.44(-5.31%) |
Mar 15, 2021 | 43.59 | 46.33 | 42.94 | 45.98 | 4,937,279 | +3.70(+8.75%) |
Mar 12, 2021 | 40.60 | 42.43 | 40.26 | 42.28 | 3,352,400 | -0.88(-2.04%) |
Mar 11, 2021 | 41.16 | 43.67 | 40.15 | 43.16 | 4,861,745 | +3.86(+9.82%) |
Mar 10, 2021 | 41.04 | 42.50 | 38.65 | 39.30 | 4,381,602 | -0.10(-0.25%) |
Mar 09, 2021 | 39.01 | 40.42 | 37.50 | 39.40 | 3,842,728 | +1.31(+3.44%) |
Mar 08, 2021 | 40.71 | 40.90 | 37.25 | 38.09 | 4,801,244 | -1.01(-2.58%) |
Mar 05, 2021 | 42.29 | 45.37 | 35.10 | 39.10 | 8,258,900 | -1.86(-4.54%) |
Mar 04, 2021 | 44.85 | 46.20 | 36.64 | 40.96 | 10,963,167 | -4.86(-10.61%) |
Mar 03, 2021 | 50.72 | 51.01 | 44.90 | 45.82 | 5,588,930 | -3.62(-7.32%) |
Mar 02, 2021 | 49.75 | 51.77 | 47.73 | 49.44 | 8,879,113 | +3.24(+7.01%) |
Mar 01, 2021 | 46.79 | 48.53 | 45.30 | 46.20 | 5,287,358 | +4.17(+9.92%) |
Feb 26, 2021 | 44.49 | 45.94 | 41.17 | 42.03 | 5,507,000 | -3.42(-7.52%) |
Feb 25, 2021 | 46.88 | 49.43 | 44.80 | 45.45 | 10,613,978 | +1.92(+4.41%) |
Feb 24, 2021 | 38.76 | 43.94 | 37.78 | 43.53 | 7,857,853 | +5.51(+14.49%) |
Feb 23, 2021 | 37.80 | 39.40 | 33.00 | 38.02 | 6,684,571 | -2.90(-7.09%) |
Feb 22, 2021 | 44.70 | 46.16 | 40.26 | 40.92 | 4,777,563 | -4.13(-9.17%) |
Feb 19, 2021 | 46.04 | 46.84 | 44.27 | 45.05 | 5,896,100 | +2.70(+6.38%) |
Feb 18, 2021 | 40.00 | 43.74 | 38.52 | 42.35 | 5,937,728 | +1.06(+2.57%) |
Feb 17, 2021 | 40.65 | 44.00 | 38.08 | 41.29 | 6,638,765 | +0.54(+1.33%) |
Feb 16, 2021 | 39.16 | 41.74 | 37.46 | 40.75 | 7,423,732 | +5.49(+15.57%) |
Feb 12, 2021 | 36.70 | 37.30 | 35.10 | 35.26 | 2,481,000 | -1.28(-3.50%) |
Feb 11, 2021 | 37.90 | 40.15 | 35.07 | 36.54 | 4,668,270 | -1.63(-4.27%) |
Feb 10, 2021 | 37.25 | 39.41 | 35.23 | 38.17 | 9,171,008 | +2.61(+7.34%) |
Feb 09, 2021 | 32.50 | 36.55 | 31.54 | 35.56 | 7,800,060 | +3.00(+9.21%) |
Feb 08, 2021 | 32.58 | 33.54 | 31.26 | 32.56 | 4,211,225 | +0.31(+0.96%) |
Feb 05, 2021 | 34.12 | 34.20 | 31.63 | 32.25 | 3,535,300 | -1.55(-4.59%) |
Feb 04, 2021 | 34.38 | 34.48 | 32.50 | 33.80 | 2,620,957 | +0.38(+1.14%) |
Feb 03, 2021 | 31.56 | 33.65 | 30.85 | 33.42 | 3,064,466 | +2.01(+6.40%) |
Feb 02, 2021 | 32.53 | 32.66 | 30.75 | 31.41 | 3,050,679 | +0.48(+1.55%) |
Feb 01, 2021 | 29.78 | 31.63 | 29.15 | 30.93 | 3,225,727 | +1.76(+6.03%) |
Jan 29, 2021 | 30.02 | 31.27 | 28.63 | 29.17 | 3,121,500 | -1.11(-3.67%) |
Jan 28, 2021 | 30.37 | 30.93 | 29.40 | 30.28 | 1,759,381 | +0.40(+1.34%) |
Jan 27, 2021 | 29.75 | 33.31 | 28.20 | 29.88 | 4,691,740 | -1.73(-5.47%) |
Jan 26, 2021 | 32.50 | 32.70 | 31.55 | 31.61 | 1,825,996 | -0.99(-3.04%) |
Jan 25, 2021 | 32.63 | 33.33 | 29.85 | 32.60 | 4,000,099 | -0.08(-0.24%) |
Jan 22, 2021 | 32.77 | 33.60 | 32.04 | 32.68 | 3,020,100 | -1.18(-3.48%) |
Jan 21, 2021 | 35.82 | 36.00 | 33.61 | 33.86 | 2,489,154 | -0.67(-1.94%) |
Jan 20, 2021 | 34.59 | 36.80 | 34.11 | 34.53 | 3,932,597 | -1.02(-2.87%) |
Jan 19, 2021 | 33.26 | 35.95 | 32.35 | 35.55 | 5,193,844 | +3.68(+11.55%) |
Jan 15, 2021 | 33.38 | 33.43 | 30.46 | 31.87 | 4,176,100 | -1.31(-3.95%) |
Jan 14, 2021 | 34.50 | 35.42 | 32.66 | 33.18 | 2,720,448 | -1.52(-4.38%) |
Jan 13, 2021 | 34.50 | 35.30 | 33.02 | 34.70 | 4,135,239 | +0.02(+0.06%) |
Jan 12, 2021 | 30.14 | 34.72 | 29.80 | 34.68 | 7,320,058 | +5.18(+17.56%) |
Jan 11, 2021 | 28.68 | 30.23 | 28.01 | 29.50 | 4,210,930 | +0.01(+0.03%) |
Jan 08, 2021 | 30.00 | 30.39 | 28.85 | 29.49 | 3,819,200 | -0.26(-0.87%) |
Jan 07, 2021 | 30.25 | 30.39 | 29.35 | 29.75 | 4,131,426 | +0.26(+0.88%) |
Jan 06, 2021 | 30.50 | 31.65 | 29.29 | 29.49 | 4,120,922 | +0.18(+0.61%) |
Jan 05, 2021 | 28.65 | 30.74 | 28.50 | 29.31 | 3,172,639 | +0.17(+0.58%) |
Jan 04, 2021 | 32.00 | 32.49 | 28.36 | 29.14 | 5,943,200 | -3.03(-9.42%) |
Dec 31, 2020 | 32.17 | 32.17 | 32.17 | 5,400,983 | -0.60(-1.83%) | |
Dec 30, 2020 | 31.00 | 32.96 | 30.00 | 32.77 | 5,400,983 | +2.20(+7.20%) |
Dec 29, 2020 | 31.34 | 31.80 | 29.05 | 30.57 | 10,124,965 | -3.54(-10.38%) |
Dec 28, 2020 | 37.30 | 37.47 | 32.80 | 34.11 | 4,344,379 | -1.40(-3.94%) |
Dec 24, 2020 | 37.00 | 37.98 | 34.90 | 35.51 | 2,825,800 | -0.56(-1.55%) |
Dec 23, 2020 | 39.12 | 39.12 | 35.71 | 36.07 | 4,852,981 | -3.07(-7.84%) |
Dec 22, 2020 | 38.67 | 40.74 | 37.55 | 39.14 | 8,993,789 | +1.54(+4.10%) |
Dec 21, 2020 | 32.25 | 37.00 | 31.90 | 37.60 | 6,701,488 | +5.09(+15.66%) |
Dec 18, 2020 | 32.80 | 33.43 | 30.80 | 32.51 | 5,958,900 | -0.11(-0.34%) |
Dec 17, 2020 | 30.80 | 33.75 | 30.50 | 32.62 | 15,965,150 | +4.39(+15.55%) |
Dec 16, 2020 | 25.50 | 28.48 | 25.49 | 28.23 | 6,396,748 | +2.55(+9.93%) |
Dec 15, 2020 | 26.18 | 26.88 | 25.20 | 25.68 | 1,830,358 | -0.62(-2.36%) |
Dec 14, 2020 | 27.05 | 27.34 | 25.80 | 26.30 | 2,063,640 | -0.13(-0.49%) |
Dec 11, 2020 | 24.50 | 27.42 | 24.48 | 26.43 | 3,641,300 | +1.29(+5.13%) |
Dec 10, 2020 | 24.82 | 26.52 | 24.30 | 25.14 | 2,878,700 | -0.99(-3.79%) |
Dec 09, 2020 | 27.44 | 28.22 | 24.90 | 26.13 | 3,195,019 | -0.08(-0.31%) |
Dec 08, 2020 | 29.63 | 29.85 | 26.00 | 26.21 | 5,757,171 | -1.47(-5.31%) |
Dec 07, 2020 | 25.00 | 27.81 | 24.70 | 27.68 | 6,112,032 | +4.62(+20.03%) |
Dec 04, 2020 | 22.10 | 23.25 | 22.00 | 23.06 | 1,752,900 | +0.95(+4.30%) |
Dec 03, 2020 | 21.23 | 22.35 | 20.88 | 22.11 | 2,032,056 | +1.11(+5.29%) |
Dec 02, 2020 | 19.95 | 21.45 | 18.89 | 21.00 | 2,126,582 | +0.45(+2.19%) |
Dec 01, 2020 | 22.18 | 22.35 | 20.03 | 20.55 | 1,956,812 | -0.97(-4.51%) |
Nov 30, 2020 | 21.99 | 22.50 | 18.50 | 21.52 | 3,588,179 | -0.19(-0.88%) |
Nov 27, 2020 | 23.03 | 24.55 | 21.41 | 21.71 | 2,190,100 | -0.58(-2.60%) |
Nov 25, 2020 | 22.35 | 22.40 | 20.76 | 22.29 | 2,832,900 | +0.06(+0.27%) |
Nov 24, 2020 | 21.49 | 24.17 | 20.70 | 22.23 | 7,255,574 | +2.53(+12.84%) |
Nov 23, 2020 | 17.50 | 19.12 | 17.12 | 19.70 | 4,372,940 | +2.95(+17.61%) |
Nov 20, 2020 | 16.63 | 17.11 | 16.02 | 16.75 | 2,965,500 | +1.02(+6.48%) |
Nov 19, 2020 | 15.75 | 16.87 | 15.45 | 15.73 | 3,872,923 | +0.64(+4.24%) |