Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.06 | 73.43 | 71.69 | 71.99 | 655,535 | -0.84(-1.15%) |
May 27, 2021 | 73.39 | 73.60 | 71.55 | 72.83 | 1,874,820 | -0.36(-0.49%) |
May 26, 2021 | 72.95 | 73.45 | 70.85 | 73.19 | 732,765 | +0.43(+0.59%) |
May 25, 2021 | 73.12 | 73.77 | 71.84 | 72.76 | 1,019,513 | +0.00(+0.00%) |
May 24, 2021 | 70.31 | 73.04 | 70.01 | 72.76 | 809,667 | +2.39(+3.40%) |
May 21, 2021 | 67.89 | 70.50 | 67.42 | 70.37 | 1,591,342 | +3.92(+5.90%) |
May 20, 2021 | 61.63 | 66.86 | 60.62 | 66.45 | 2,342,664 | +9.01(+15.69%) |
May 19, 2021 | 57.54 | 58.27 | 56.13 | 57.44 | 1,624,452 | -1.33(-2.26%) |
May 18, 2021 | 59.06 | 61.17 | 58.47 | 58.77 | 769,091 | +0.61(+1.05%) |
May 17, 2021 | 58.66 | 58.99 | 57.32 | 58.16 | 708,237 | -0.48(-0.82%) |
May 14, 2021 | 56.50 | 59.39 | 56.25 | 58.64 | 790,536 | +2.94(+5.28%) |
May 13, 2021 | 58.41 | 58.95 | 55.43 | 55.70 | 809,985 | -2.01(-3.48%) |
May 12, 2021 | 58.69 | 60.44 | 57.20 | 57.71 | 575,322 | -2.16(-3.61%) |
May 11, 2021 | 56.98 | 60.16 | 55.22 | 59.87 | 958,273 | +1.01(+1.72%) |
May 10, 2021 | 62.15 | 62.47 | 58.85 | 58.86 | 644,902 | -3.77(-6.02%) |
May 07, 2021 | 62.66 | 64.02 | 61.61 | 62.63 | 812,739 | +1.26(+2.05%) |
May 06, 2021 | 64.15 | 64.73 | 59.95 | 61.37 | 1,073,120 | -3.05(-4.73%) |
May 05, 2021 | 65.84 | 66.54 | 64.11 | 64.42 | 415,979 | -0.72(-1.11%) |
May 04, 2021 | 66.85 | 67.15 | 63.29 | 65.14 | 713,864 | -2.67(-3.94%) |
May 03, 2021 | 69.80 | 70.13 | 67.01 | 67.81 | 568,574 | -2.00(-2.86%) |
Apr 30, 2021 | 69.04 | 71.74 | 68.39 | 69.81 | 289,300 | +0.01(+0.01%) |
Apr 29, 2021 | 72.01 | 72.18 | 68.43 | 69.80 | 290,534 | -1.70(-2.38%) |
Apr 28, 2021 | 69.15 | 72.06 | 68.27 | 71.50 | 379,332 | +1.74(+2.49%) |
Apr 27, 2021 | 71.80 | 71.80 | 69.47 | 69.76 | 226,545 | -1.29(-1.82%) |
Apr 26, 2021 | 70.12 | 71.05 | 69.11 | 71.05 | 274,519 | +1.43(+2.05%) |
Apr 23, 2021 | 66.80 | 70.06 | 66.80 | 69.62 | 452,300 | +2.77(+4.14%) |
Apr 22, 2021 | 68.12 | 69.50 | 66.12 | 66.85 | 555,343 | -1.26(-1.85%) |
Apr 21, 2021 | 63.70 | 68.17 | 62.25 | 68.11 | 822,283 | +4.03(+6.29%) |
Apr 20, 2021 | 64.57 | 64.77 | 62.37 | 64.08 | 852,917 | -0.41(-0.64%) |
Apr 19, 2021 | 66.68 | 66.68 | 62.41 | 64.49 | 1,071,186 | -2.40(-3.59%) |
Apr 16, 2021 | 69.76 | 70.09 | 66.81 | 66.89 | 2,143,700 | -4.12(-5.80%) |
Apr 15, 2021 | 72.40 | 72.70 | 70.80 | 71.01 | 631,329 | -0.26(-0.36%) |
Apr 14, 2021 | 73.83 | 74.65 | 71.15 | 71.27 | 371,926 | -2.17(-2.95%) |
Apr 13, 2021 | 72.64 | 73.88 | 71.88 | 73.44 | 335,595 | +1.40(+1.94%) |
Apr 12, 2021 | 71.71 | 72.71 | 70.19 | 72.04 | 425,368 | -0.27(-0.37%) |
Apr 09, 2021 | 71.69 | 73.10 | 71.05 | 72.31 | 660,200 | +0.05(+0.07%) |
Apr 08, 2021 | 69.09 | 72.39 | 68.99 | 72.26 | 708,041 | +3.83(+5.60%) |
Apr 07, 2021 | 68.04 | 69.87 | 67.57 | 68.43 | 597,853 | +0.46(+0.68%) |
Apr 06, 2021 | 64.21 | 69.17 | 64.21 | 67.97 | 527,891 | +3.38(+5.23%) |
Apr 05, 2021 | 65.50 | 65.81 | 63.40 | 64.59 | 544,494 | +0.19(+0.30%) |
Apr 01, 2021 | 64.70 | 65.35 | 63.70 | 64.40 | 977,200 | +1.59(+2.53%) |
Mar 31, 2021 | 60.80 | 63.48 | 60.20 | 62.81 | 617,005 | +3.13(+5.24%) |
Mar 30, 2021 | 58.01 | 60.36 | 57.31 | 59.68 | 722,467 | +0.85(+1.44%) |
Mar 29, 2021 | 60.53 | 61.02 | 57.51 | 58.83 | 772,921 | -1.52(-2.52%) |
Mar 26, 2021 | 61.00 | 61.60 | 58.00 | 60.35 | 653,400 | -0.19(-0.31%) |
Mar 25, 2021 | 58.81 | 61.04 | 57.24 | 60.54 | 841,719 | +0.46(+0.77%) |
Mar 24, 2021 | 64.35 | 64.77 | 60.02 | 60.08 | 922,029 | -3.92(-6.13%) |
Mar 23, 2021 | 65.65 | 66.17 | 63.87 | 64.00 | 485,174 | -1.63(-2.48%) |
Mar 22, 2021 | 63.86 | 68.15 | 63.86 | 65.63 | 748,752 | +2.40(+3.80%) |
Mar 19, 2021 | 64.06 | 65.75 | 62.66 | 63.23 | 680,800 | -0.42(-0.66%) |
Mar 18, 2021 | 66.51 | 67.03 | 63.28 | 63.65 | 952,657 | -5.07(-7.38%) |
Mar 17, 2021 | 68.25 | 69.15 | 65.65 | 68.72 | 925,323 | -1.88(-2.66%) |
Mar 16, 2021 | 72.79 | 73.00 | 69.79 | 70.60 | 827,076 | -1.65(-2.28%) |
Mar 15, 2021 | 70.09 | 73.99 | 69.11 | 72.25 | 930,148 | +3.13(+4.53%) |
Mar 12, 2021 | 65.21 | 69.12 | 62.81 | 69.12 | 1,426,800 | +4.58(+7.10%) |
Mar 11, 2021 | 60.12 | 64.68 | 58.80 | 64.54 | 1,277,976 | +6.39(+10.99%) |
Mar 10, 2021 | 61.21 | 62.34 | 57.45 | 58.15 | 946,953 | -1.34(-2.25%) |
Mar 09, 2021 | 58.23 | 60.54 | 57.23 | 59.49 | 1,253,659 | +5.40(+9.98%) |
Mar 08, 2021 | 58.44 | 59.51 | 53.87 | 54.09 | 1,314,870 | -4.37(-7.48%) |
Mar 05, 2021 | 62.88 | 62.96 | 52.84 | 58.46 | 2,205,200 | -2.77(-4.52%) |
Mar 04, 2021 | 66.75 | 68.16 | 58.29 | 61.23 | 1,524,682 | -6.33(-9.37%) |
Mar 03, 2021 | 71.16 | 71.75 | 67.50 | 67.56 | 477,828 | -3.88(-5.43%) |
Mar 02, 2021 | 72.58 | 72.76 | 70.55 | 71.44 | 617,278 | -0.72(-1.00%) |
Mar 01, 2021 | 71.30 | 72.36 | 70.43 | 72.16 | 684,461 | +3.74(+5.47%) |
Feb 26, 2021 | 69.47 | 69.98 | 66.42 | 68.42 | 889,500 | -1.50(-2.15%) |
Feb 25, 2021 | 73.39 | 73.50 | 69.10 | 69.92 | 712,321 | -3.55(-4.83%) |
Feb 24, 2021 | 75.50 | 75.97 | 72.71 | 73.47 | 671,298 | -1.64(-2.18%) |
Feb 23, 2021 | 77.97 | 80.10 | 71.80 | 75.11 | 1,258,760 | -5.74(-7.10%) |
Feb 22, 2021 | 78.78 | 82.53 | 77.30 | 80.85 | 1,104,881 | +3.35(+4.32%) |
Feb 19, 2021 | 74.40 | 78.07 | 73.37 | 77.50 | 1,230,500 | +3.87(+5.26%) |
Feb 18, 2021 | 69.40 | 73.90 | 68.46 | 73.63 | 811,020 | +2.78(+3.92%) |
Feb 17, 2021 | 70.73 | 71.06 | 67.79 | 70.85 | 798,880 | -0.80(-1.12%) |
Feb 16, 2021 | 73.78 | 74.80 | 71.10 | 71.65 | 642,010 | -1.37(-1.88%) |
Feb 12, 2021 | 73.24 | 75.57 | 72.62 | 73.02 | 863,200 | -0.38(-0.52%) |
Feb 11, 2021 | 73.02 | 74.20 | 71.94 | 73.40 | 1,039,293 | +2.10(+2.95%) |
Feb 10, 2021 | 71.98 | 74.33 | 70.82 | 71.30 | 3,669,287 | -1.50(-2.06%) |
Feb 09, 2021 | 68.64 | 73.64 | 68.50 | 72.80 | 881,837 | +0.79(+1.10%) |
Feb 08, 2021 | 72.50 | 73.65 | 70.00 | 72.01 | 482,171 | -0.48(-0.66%) |
Feb 05, 2021 | 73.93 | 76.02 | 70.60 | 72.49 | 546,200 | -0.11(-0.15%) |
Feb 04, 2021 | 78.10 | 81.97 | 71.52 | 72.60 | 1,323,906 | -2.18(-2.92%) |
Feb 03, 2021 | 72.39 | 75.09 | 71.93 | 74.78 | 390,933 | +2.92(+4.06%) |
Feb 02, 2021 | 71.75 | 72.70 | 68.50 | 71.86 | 299,351 | +1.12(+1.58%) |
Feb 01, 2021 | 66.14 | 71.00 | 65.75 | 70.74 | 553,352 | +5.82(+8.96%) |
Jan 29, 2021 | 67.00 | 69.95 | 64.88 | 64.92 | 628,000 | -2.86(-4.22%) |
Jan 28, 2021 | 64.75 | 68.34 | 63.00 | 67.78 | 361,448 | +2.44(+3.73%) |
Jan 27, 2021 | 69.14 | 69.36 | 65.19 | 65.34 | 598,035 | -5.50(-7.76%) |
Jan 26, 2021 | 69.79 | 72.04 | 69.13 | 70.84 | 390,780 | +1.70(+2.46%) |
Jan 25, 2021 | 69.15 | 70.80 | 67.55 | 69.14 | 418,973 | +0.01(+0.01%) |
Jan 22, 2021 | 69.76 | 70.47 | 67.39 | 69.13 | 724,700 | -1.21(-1.72%) |
Jan 21, 2021 | 72.37 | 72.46 | 70.29 | 70.34 | 381,624 | -1.83(-2.54%) |
Jan 20, 2021 | 72.80 | 73.69 | 71.83 | 72.17 | 192,419 | -0.33(-0.46%) |
Jan 19, 2021 | 74.25 | 74.25 | 71.73 | 72.50 | 392,993 | +2.21(+3.14%) |
Jan 15, 2021 | 74.19 | 75.47 | 69.78 | 70.29 | 403,300 | -4.44(-5.94%) |
Jan 14, 2021 | 76.10 | 79.03 | 74.72 | 74.73 | 1,009,750 | +0.19(+0.25%) |
Jan 13, 2021 | 69.66 | 75.50 | 69.29 | 74.54 | 474,711 | +5.44(+7.87%) |
Jan 12, 2021 | 67.68 | 69.55 | 67.09 | 69.10 | 238,574 | +1.91(+2.84%) |
Jan 11, 2021 | 66.16 | 68.70 | 65.33 | 67.19 | 207,944 | -0.64(-0.94%) |
Jan 08, 2021 | 68.00 | 68.85 | 66.06 | 67.83 | 250,900 | +0.40(+0.59%) |
Jan 07, 2021 | 65.81 | 67.96 | 65.65 | 67.43 | 195,603 | +2.79(+4.32%) |
Jan 06, 2021 | 66.22 | 66.22 | 61.43 | 64.64 | 771,182 | -1.85(-2.78%) |
Jan 05, 2021 | 66.27 | 66.87 | 65.10 | 66.49 | 408,247 | -0.67(-1.00%) |
Jan 04, 2021 | 71.26 | 71.38 | 64.10 | 67.16 | 522,095 | -3.23(-4.59%) |
Dec 31, 2020 | 70.39 | 70.39 | 70.39 | 265,690 | +0.41(+0.59%) | |
Dec 30, 2020 | 69.15 | 71.00 | 68.42 | 69.98 | 265,690 | +1.59(+2.32%) |
Dec 29, 2020 | 69.46 | 71.00 | 67.45 | 68.39 | 348,465 | -0.51(-0.74%) |
Dec 28, 2020 | 69.49 | 70.16 | 67.21 | 68.90 | 235,447 | +0.44(+0.64%) |
Dec 24, 2020 | 67.51 | 68.62 | 66.68 | 68.46 | 123,100 | +1.37(+2.04%) |
Dec 23, 2020 | 68.63 | 69.04 | 65.38 | 67.09 | 485,569 | +0.03(+0.04%) |
Dec 22, 2020 | 61.80 | 68.05 | 60.81 | 67.06 | 786,869 | +6.44(+10.62%) |
Dec 21, 2020 | 55.45 | 60.80 | 54.87 | 60.62 | 703,073 | +2.53(+4.36%) |
Dec 18, 2020 | 59.54 | 60.08 | 56.30 | 58.09 | 815,400 | -1.10(-1.86%) |
Dec 17, 2020 | 58.45 | 59.27 | 57.88 | 59.19 | 315,112 | +0.89(+1.53%) |
Dec 16, 2020 | 57.90 | 59.52 | 57.29 | 58.30 | 493,878 | +0.51(+0.88%) |
Dec 15, 2020 | 57.79 | 58.22 | 56.88 | 57.79 | 435,327 | +0.04(+0.07%) |
Dec 14, 2020 | 59.58 | 60.19 | 57.75 | 57.75 | 311,821 | -1.32(-2.23%) |
Dec 11, 2020 | 57.24 | 60.67 | 57.24 | 59.07 | 280,600 | +0.75(+1.29%) |
Dec 10, 2020 | 56.74 | 58.53 | 56.12 | 58.32 | 341,584 | +0.68(+1.18%) |
Dec 09, 2020 | 60.12 | 60.46 | 57.28 | 57.64 | 392,197 | -2.03(-3.40%) |
Dec 08, 2020 | 60.80 | 61.20 | 59.06 | 59.67 | 306,069 | -1.13(-1.86%) |
Dec 07, 2020 | 59.97 | 61.36 | 58.19 | 60.80 | 700,573 | +0.68(+1.13%) |
Dec 04, 2020 | 61.91 | 62.54 | 59.01 | 60.12 | 552,700 | -0.63(-1.04%) |
Dec 03, 2020 | 58.70 | 61.05 | 58.19 | 60.75 | 778,996 | +2.63(+4.53%) |
Dec 02, 2020 | 54.58 | 58.48 | 54.16 | 58.12 | 827,110 | +5.50(+10.45%) |
Dec 01, 2020 | 53.00 | 55.62 | 52.23 | 52.62 | 495,796 | +0.57(+1.10%) |
Nov 30, 2020 | 55.42 | 55.49 | 50.69 | 52.05 | 1,000,755 | -3.65(-6.55%) |
Nov 27, 2020 | 53.87 | 56.00 | 53.52 | 55.70 | 601,000 | +4.53(+8.85%) |
Nov 25, 2020 | 47.68 | 51.78 | 47.68 | 51.17 | 580,200 | +3.52(+7.39%) |
Nov 24, 2020 | 49.70 | 49.70 | 47.16 | 47.65 | 549,418 | -0.67(-1.39%) |
Nov 23, 2020 | 46.36 | 48.44 | 45.40 | 48.32 | 445,529 | +2.84(+6.24%) |
Nov 20, 2020 | 42.60 | 46.54 | 42.60 | 45.48 | 579,400 | +2.73(+6.39%) |
Nov 19, 2020 | 42.93 | 43.53 | 42.46 | 42.75 | 421,670 | -0.24(-0.56%) |
Nov 18, 2020 | 41.81 | 43.59 | 41.35 | 42.99 | 285,653 | +1.19(+2.85%) |
Nov 17, 2020 | 39.75 | 42.03 | 39.17 | 41.80 | 223,972 | +2.05(+5.16%) |
Nov 16, 2020 | 39.40 | 39.95 | 38.69 | 39.75 | 124,166 | +0.37(+0.94%) |
Nov 13, 2020 | 39.40 | 39.91 | 39.20 | 39.38 | 116,000 | +0.23(+0.59%) |
Nov 12, 2020 | 40.00 | 40.34 | 38.84 | 39.15 | 102,915 | -1.02(-2.54%) |
Nov 11, 2020 | 39.40 | 40.94 | 39.40 | 40.17 | 188,058 | +1.16(+2.97%) |
Nov 10, 2020 | 38.90 | 39.44 | 37.92 | 39.01 | 276,824 | +0.10(+0.26%) |
Nov 09, 2020 | 40.62 | 41.98 | 38.64 | 38.91 | 533,841 | -0.52(-1.32%) |
Nov 06, 2020 | 40.42 | 40.58 | 38.64 | 39.43 | 256,100 | -1.07(-2.64%) |
Nov 05, 2020 | 36.68 | 40.66 | 36.68 | 40.50 | 699,476 | +6.00(+17.39%) |
Nov 04, 2020 | 33.67 | 34.62 | 32.80 | 34.50 | 330,362 | +1.67(+5.09%) |
Nov 03, 2020 | 31.84 | 32.83 | 31.75 | 32.83 | 130,778 | +1.59(+5.09%) |
Nov 02, 2020 | 32.48 | 32.85 | 31.00 | 31.24 | 156,070 | -0.79(-2.47%) |
Oct 30, 2020 | 31.49 | 32.08 | 30.95 | 32.03 | 216,800 | +0.14(+0.44%) |
Oct 29, 2020 | 31.82 | 32.29 | 31.28 | 31.89 | 88,682 | +0.39(+1.24%) |
Oct 28, 2020 | 33.96 | 34.08 | 31.50 | 31.50 | 366,536 | -3.35(-9.61%) |
Oct 27, 2020 | 34.17 | 35.01 | 33.96 | 34.85 | 66,908 | +0.68(+1.99%) |
Oct 26, 2020 | 33.75 | 34.39 | 32.89 | 34.17 | 118,918 | -0.17(-0.50%) |
Oct 23, 2020 | 34.62 | 34.65 | 33.40 | 34.34 | 96,100 | +0.19(+0.56%) |
Oct 22, 2020 | 33.66 | 34.57 | 32.68 | 34.15 | 181,648 | +0.58(+1.73%) |
Oct 21, 2020 | 34.78 | 35.29 | 33.52 | 33.57 | 163,148 | -1.06(-3.06%) |
Oct 20, 2020 | 34.99 | 35.25 | 34.55 | 34.63 | 74,522 | -0.17(-0.49%) |
Oct 19, 2020 | 35.99 | 36.40 | 34.75 | 34.80 | 228,440 | -0.98(-2.74%) |
Oct 16, 2020 | 36.00 | 36.41 | 35.64 | 35.78 | 163,600 | +0.01(+0.03%) |
Oct 15, 2020 | 35.00 | 35.81 | 34.33 | 35.77 | 195,358 | -0.30(-0.83%) |
Oct 14, 2020 | 36.66 | 37.24 | 35.36 | 36.07 | 262,218 | -0.58(-1.58%) |
Oct 13, 2020 | 38.16 | 38.20 | 36.58 | 36.65 | 322,897 | -1.40(-3.68%) |
Oct 12, 2020 | 37.66 | 39.91 | 37.66 | 38.05 | 366,959 | +0.84(+2.26%) |
Oct 09, 2020 | 36.04 | 37.69 | 35.95 | 37.21 | 438,400 | +1.53(+4.29%) |
Oct 08, 2020 | 36.23 | 36.39 | 35.36 | 35.68 | 451,278 | -0.06(-0.17%) |
Oct 07, 2020 | 34.77 | 36.05 | 34.44 | 35.74 | 1,300,034 | +2.38(+7.13%) |
Oct 06, 2020 | 33.16 | 33.91 | 32.65 | 33.36 | 445,859 | +1.04(+3.22%) |
Oct 05, 2020 | 31.51 | 32.50 | 31.51 | 32.32 | 187,405 | +0.74(+2.34%) |
Oct 02, 2020 | 31.90 | 32.33 | 31.41 | 31.58 | 87,600 | -1.16(-3.54%) |
Oct 01, 2020 | 32.42 | 33.00 | 32.26 | 32.74 | 111,025 | +0.72(+2.25%) |
Sep 30, 2020 | 31.88 | 32.25 | 31.40 | 32.02 | 138,123 | +0.33(+1.04%) |
Sep 29, 2020 | 30.95 | 32.00 | 30.82 | 31.69 | 121,725 | +0.67(+2.16%) |
Sep 28, 2020 | 30.60 | 31.35 | 30.56 | 31.02 | 164,813 | +0.77(+2.55%) |
Sep 25, 2020 | 29.66 | 30.37 | 29.32 | 30.25 | 70,300 | +0.68(+2.30%) |
Sep 24, 2020 | 29.32 | 29.90 | 29.03 | 29.57 | 193,423 | -0.17(-0.57%) |
Sep 23, 2020 | 30.29 | 30.70 | 29.73 | 29.74 | 263,876 | -0.69(-2.27%) |
Sep 22, 2020 | 30.15 | 30.55 | 29.54 | 30.43 | 165,742 | +0.20(+0.66%) |
Sep 21, 2020 | 29.09 | 30.23 | 28.29 | 30.23 | 198,041 | +0.47(+1.58%) |
Sep 18, 2020 | 30.68 | 30.87 | 29.48 | 29.76 | 317,800 | -0.85(-2.78%) |
Sep 17, 2020 | 30.00 | 30.73 | 30.00 | 30.61 | 193,158 | -0.26(-0.84%) |
Sep 16, 2020 | 31.45 | 31.61 | 30.51 | 30.87 | 324,717 | -0.26(-0.84%) |
Sep 15, 2020 | 32.30 | 32.49 | 31.12 | 31.13 | 376,897 | -0.82(-2.57%) |
Sep 14, 2020 | 30.80 | 32.00 | 30.70 | 31.95 | 680,144 | +1.70(+5.62%) |