Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.56 | 30.24 | 29.30 | 29.82 | 2,108,715 | +0.61(+2.09%) |
Mar 30, 2021 | 27.00 | 29.25 | 26.27 | 29.21 | 2,558,365 | +1.98(+7.27%) |
Mar 29, 2021 | 29.45 | 29.64 | 26.74 | 27.23 | 2,295,756 | -1.23(-4.32%) |
Mar 26, 2021 | 28.10 | 29.04 | 27.29 | 28.46 | 3,679,300 | +0.46(+1.64%) |
Mar 25, 2021 | 26.61 | 28.15 | 26.13 | 28.00 | 3,810,454 | +0.35(+1.27%) |
Mar 24, 2021 | 29.26 | 29.82 | 27.56 | 27.65 | 5,403,408 | -1.46(-5.02%) |
Mar 23, 2021 | 30.30 | 30.58 | 28.81 | 29.11 | 5,225,667 | -0.89(-2.97%) |
Mar 22, 2021 | 29.83 | 30.49 | 29.55 | 30.00 | 3,504,563 | +0.35(+1.18%) |
Mar 19, 2021 | 28.30 | 30.35 | 28.10 | 29.65 | 25,613,600 | +0.01(+0.03%) |
Mar 18, 2021 | 31.71 | 31.96 | 29.21 | 29.64 | 5,193,264 | -1.97(-6.23%) |
Mar 17, 2021 | 33.79 | 33.79 | 30.83 | 31.61 | 6,489,890 | -4.33(-12.05%) |
Mar 16, 2021 | 35.78 | 37.49 | 34.38 | 35.94 | 2,229,885 | +0.59(+1.67%) |
Mar 15, 2021 | 35.15 | 36.80 | 34.55 | 35.35 | 3,108,983 | +0.79(+2.29%) |
Mar 12, 2021 | 33.97 | 35.18 | 33.60 | 34.56 | 1,598,800 | -0.51(-1.45%) |
Mar 11, 2021 | 34.85 | 35.63 | 34.15 | 35.07 | 2,071,802 | +1.55(+4.62%) |
Mar 10, 2021 | 34.17 | 35.75 | 31.85 | 33.52 | 4,082,431 | -1.51(-4.31%) |
Mar 09, 2021 | 34.78 | 36.24 | 34.08 | 35.03 | 2,215,483 | +1.73(+5.20%) |
Mar 08, 2021 | 33.59 | 35.17 | 32.76 | 33.30 | 1,495,240 | -0.92(-2.69%) |
Mar 05, 2021 | 36.50 | 36.50 | 30.92 | 34.22 | 2,781,700 | -1.33(-3.74%) |
Mar 04, 2021 | 36.59 | 37.44 | 34.01 | 35.55 | 1,917,606 | -1.55(-4.18%) |
Mar 03, 2021 | 38.15 | 38.68 | 36.52 | 37.10 | 2,131,295 | -1.00(-2.62%) |
Mar 02, 2021 | 40.00 | 40.81 | 37.80 | 38.10 | 1,027,147 | -1.80(-4.51%) |
Mar 01, 2021 | 39.80 | 40.80 | 38.32 | 39.90 | 1,615,252 | +2.82(+7.61%) |
Feb 26, 2021 | 38.10 | 38.63 | 36.29 | 37.08 | 1,303,400 | -1.00(-2.63%) |
Feb 25, 2021 | 39.05 | 39.52 | 37.12 | 38.08 | 1,971,425 | -1.36(-3.45%) |
Feb 24, 2021 | 39.16 | 40.36 | 38.15 | 39.44 | 1,252,162 | +0.50(+1.28%) |
Feb 23, 2021 | 36.50 | 38.99 | 33.62 | 38.94 | 2,017,121 | +0.44(+1.14%) |
Feb 22, 2021 | 39.69 | 41.16 | 37.25 | 38.50 | 2,337,868 | -1.56(-3.89%) |
Feb 19, 2021 | 41.14 | 41.35 | 39.63 | 40.06 | 1,437,100 | -0.47(-1.16%) |
Feb 18, 2021 | 41.00 | 41.09 | 39.10 | 40.53 | 1,506,009 | -1.43(-3.41%) |
Feb 17, 2021 | 43.13 | 43.35 | 40.75 | 41.96 | 1,611,854 | -1.51(-3.47%) |
Feb 16, 2021 | 45.00 | 46.30 | 43.30 | 43.47 | 1,054,793 | -0.87(-1.96%) |
Feb 12, 2021 | 43.56 | 44.34 | 42.35 | 44.34 | 1,085,500 | +0.19(+0.43%) |
Feb 11, 2021 | 44.57 | 44.71 | 43.73 | 44.15 | 849,184 | +0.03(+0.07%) |
Feb 10, 2021 | 44.16 | 45.58 | 43.29 | 44.12 | 1,779,901 | +0.07(+0.16%) |
Feb 09, 2021 | 44.25 | 45.15 | 42.71 | 44.05 | 1,464,285 | +0.16(+0.36%) |
Feb 08, 2021 | 43.95 | 45.09 | 43.05 | 43.89 | 1,088,460 | +0.08(+0.18%) |
Feb 05, 2021 | 44.74 | 44.75 | 43.25 | 43.81 | 1,010,100 | -0.17(-0.39%) |
Feb 04, 2021 | 43.75 | 45.32 | 42.80 | 43.98 | 1,570,352 | +0.90(+2.09%) |
Feb 03, 2021 | 44.11 | 44.25 | 42.15 | 43.08 | 894,907 | -0.29(-0.67%) |
Feb 02, 2021 | 42.15 | 43.84 | 41.56 | 43.37 | 1,987,297 | +2.34(+5.70%) |
Feb 01, 2021 | 41.70 | 42.25 | 40.05 | 41.03 | 1,132,755 | +0.27(+0.66%) |
Jan 29, 2021 | 42.50 | 42.68 | 40.20 | 40.76 | 1,421,500 | -1.50(-3.55%) |
Jan 28, 2021 | 43.62 | 43.65 | 41.31 | 42.26 | 1,573,694 | +0.98(+2.37%) |
Jan 27, 2021 | 44.00 | 45.41 | 41.03 | 41.28 | 2,250,037 | -4.63(-10.08%) |
Jan 26, 2021 | 48.64 | 48.99 | 45.73 | 45.91 | 1,140,424 | -2.45(-5.07%) |
Jan 25, 2021 | 51.40 | 52.76 | 47.73 | 48.36 | 1,663,422 | -2.69(-5.27%) |
Jan 22, 2021 | 49.32 | 51.05 | 48.42 | 51.05 | 1,261,300 | +1.35(+2.72%) |
Jan 21, 2021 | 47.62 | 49.70 | 47.45 | 49.70 | 1,102,050 | +1.50(+3.11%) |
Jan 20, 2021 | 49.88 | 50.47 | 47.62 | 48.20 | 1,085,380 | -0.16(-0.33%) |
Jan 19, 2021 | 46.60 | 48.39 | 46.17 | 48.36 | 1,338,448 | +2.43(+5.29%) |
Jan 15, 2021 | 48.42 | 48.60 | 45.02 | 45.93 | 1,411,700 | -2.53(-5.22%) |
Jan 14, 2021 | 49.70 | 51.36 | 48.25 | 48.46 | 1,578,690 | -1.04(-2.10%) |
Jan 13, 2021 | 50.78 | 51.28 | 49.40 | 49.50 | 1,107,095 | -1.51(-2.96%) |
Jan 12, 2021 | 51.70 | 52.23 | 49.28 | 51.01 | 1,530,485 | +0.01(+0.02%) |
Jan 11, 2021 | 47.64 | 52.03 | 46.78 | 51.00 | 1,468,596 | +0.24(+0.47%) |
Jan 08, 2021 | 52.99 | 54.78 | 49.83 | 50.76 | 2,550,800 | +1.06(+2.13%) |
Jan 07, 2021 | 48.65 | 51.47 | 48.65 | 49.70 | 2,376,611 | +2.66(+5.65%) |
Jan 06, 2021 | 45.17 | 48.37 | 44.35 | 47.04 | 3,483,435 | +5.13(+12.24%) |
Jan 05, 2021 | 42.09 | 43.90 | 41.06 | 41.91 | 1,579,072 | -0.51(-1.20%) |
Jan 04, 2021 | 43.50 | 43.89 | 41.17 | 42.42 | 1,564,067 | -0.72(-1.67%) |
Dec 31, 2020 | 43.14 | 43.14 | 43.14 | 2,847,251 | -0.33(-0.76%) | |
Dec 30, 2020 | 42.27 | 43.61 | 42.07 | 43.47 | 2,847,251 | +1.03(+2.43%) |
Dec 29, 2020 | 42.94 | 43.29 | 40.34 | 42.44 | 1,878,412 | -0.97(-2.23%) |
Dec 28, 2020 | 44.31 | 46.87 | 42.95 | 43.41 | 2,052,818 | -0.77(-1.74%) |
Dec 24, 2020 | 44.00 | 45.15 | 43.54 | 44.18 | 1,311,900 | -0.92(-2.04%) |
Dec 23, 2020 | 44.95 | 46.30 | 44.77 | 45.10 | 2,852,198 | +0.83(+1.87%) |
Dec 22, 2020 | 43.73 | 44.90 | 42.50 | 44.27 | 2,444,790 | +1.19(+2.76%) |
Dec 21, 2020 | 41.02 | 43.74 | 40.05 | 43.08 | 1,770,635 | +1.08(+2.57%) |
Dec 18, 2020 | 41.92 | 43.35 | 41.25 | 42.00 | 9,525,600 | +0.09(+0.21%) |
Dec 17, 2020 | 40.90 | 42.09 | 39.69 | 41.91 | 2,126,037 | +1.42(+3.51%) |
Dec 16, 2020 | 38.85 | 40.89 | 38.15 | 40.49 | 2,642,014 | +1.85(+4.79%) |
Dec 15, 2020 | 37.05 | 38.88 | 36.04 | 38.64 | 2,507,494 | +1.69(+4.57%) |
Dec 14, 2020 | 36.80 | 37.37 | 36.50 | 36.95 | 2,397,987 | +0.48(+1.32%) |
Dec 11, 2020 | 36.25 | 37.00 | 35.27 | 36.47 | 1,598,000 | +0.37(+1.02%) |
Dec 10, 2020 | 35.35 | 36.88 | 35.30 | 36.10 | 1,865,284 | -0.02(-0.06%) |
Dec 09, 2020 | 37.75 | 38.24 | 35.68 | 36.12 | 3,929,230 | -0.45(-1.23%) |
Dec 08, 2020 | 36.03 | 36.79 | 35.30 | 36.57 | 3,803,930 | +1.39(+3.95%) |
Dec 07, 2020 | 35.00 | 35.94 | 33.46 | 35.18 | 3,072,063 | +1.09(+3.20%) |
Dec 04, 2020 | 36.17 | 36.90 | 33.83 | 34.09 | 4,500,600 | -1.76(-4.91%) |
Dec 03, 2020 | 37.50 | 38.45 | 35.65 | 35.85 | 12,616,253 | -1.75(-4.65%) |
Dec 02, 2020 | 40.40 | 40.40 | 37.19 | 37.60 | 3,027,619 | -3.00(-7.39%) |
Dec 01, 2020 | 42.56 | 43.35 | 40.27 | 40.60 | 2,217,459 | -4.98(-10.93%) |
Nov 30, 2020 | 48.15 | 48.15 | 43.65 | 45.58 | 999,425 | -1.53(-3.25%) |
Nov 27, 2020 | 48.47 | 49.69 | 46.61 | 47.11 | 590,000 | -0.32(-0.67%) |
Nov 25, 2020 | 46.05 | 48.54 | 45.29 | 47.43 | 695,000 | +1.23(+2.66%) |
Nov 24, 2020 | 45.67 | 50.99 | 43.27 | 46.20 | 1,602,900 | +1.10(+2.44%) |
Nov 23, 2020 | 45.60 | 46.89 | 42.33 | 45.10 | 1,082,113 | +0.00(+0.00%) |
Nov 20, 2020 | 42.97 | 45.90 | 42.58 | 45.10 | 813,700 | +2.40(+5.62%) |
Nov 19, 2020 | 41.50 | 43.96 | 41.20 | 42.70 | 498,294 | +0.73(+1.74%) |
Nov 18, 2020 | 40.34 | 44.27 | 40.25 | 41.97 | 1,853,059 | +1.92(+4.79%) |
Nov 17, 2020 | 39.50 | 40.36 | 38.71 | 40.05 | 854,221 | +0.73(+1.86%) |
Nov 16, 2020 | 39.00 | 40.00 | 38.56 | 39.32 | 787,353 | +0.85(+2.21%) |
Nov 13, 2020 | 38.55 | 40.59 | 37.67 | 38.47 | 813,800 | +0.84(+2.23%) |
Nov 12, 2020 | 39.15 | 39.63 | 37.07 | 37.63 | 692,388 | -1.53(-3.91%) |
Nov 11, 2020 | 40.16 | 41.19 | 38.85 | 39.16 | 588,122 | -0.54(-1.36%) |
Nov 10, 2020 | 41.25 | 41.83 | 35.71 | 39.70 | 2,271,270 | -2.30(-5.48%) |
Nov 09, 2020 | 44.88 | 45.70 | 38.39 | 42.00 | 2,445,118 | -2.81(-6.27%) |
Nov 06, 2020 | 38.67 | 48.88 | 38.10 | 44.81 | 3,274,700 | +5.47(+13.90%) |
Nov 05, 2020 | 37.33 | 42.49 | 36.67 | 39.34 | 2,275,571 | +3.40(+9.46%) |
Nov 04, 2020 | 36.63 | 37.49 | 34.13 | 35.94 | 2,016,271 | -1.63(-4.34%) |
Nov 03, 2020 | 37.14 | 38.50 | 36.52 | 37.57 | 2,321,371 | +0.79(+2.15%) |
Nov 02, 2020 | 37.74 | 38.50 | 36.46 | 36.78 | 992,841 | -0.07(-0.19%) |
Oct 30, 2020 | 36.96 | 37.25 | 34.50 | 36.85 | 1,181,000 | -0.96(-2.54%) |
Oct 29, 2020 | 37.61 | 38.20 | 36.53 | 37.81 | 899,113 | +0.35(+0.93%) |
Oct 28, 2020 | 36.67 | 38.75 | 35.55 | 37.46 | 1,858,854 | -0.54(-1.42%) |
Oct 27, 2020 | 39.50 | 39.52 | 37.29 | 38.00 | 1,637,155 | -1.50(-3.80%) |
Oct 26, 2020 | 41.05 | 41.73 | 38.40 | 39.50 | 1,965,280 | -2.50(-5.95%) |
Oct 23, 2020 | 43.58 | 44.01 | 38.84 | 42.00 | 3,298,200 | -1.94(-4.42%) |
Oct 22, 2020 | 38.98 | 44.44 | 38.03 | 43.94 | 3,237,447 | +4.60(+11.69%) |
Oct 21, 2020 | 38.12 | 42.10 | 37.36 | 39.34 | 8,694,142 | +0.84(+2.18%) |
Oct 20, 2020 | 39.28 | 40.73 | 37.25 | 38.50 | 2,852,702 | -0.45(-1.16%) |
Oct 19, 2020 | 38.85 | 40.50 | 38.48 | 38.95 | 3,537,466 | +0.00(+0.00%) |
Oct 16, 2020 | 37.45 | 41.94 | 36.64 | 38.95 | 12,257,900 | +2.50(+6.86%) |