Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.18 | 36.93 | 34.28 | 34.40 | 249,105 | -0.60(-1.71%) |
May 27, 2021 | 35.59 | 35.66 | 34.74 | 35.00 | 244,145 | -0.38(-1.07%) |
May 26, 2021 | 35.22 | 35.92 | 34.19 | 35.38 | 196,856 | +0.10(+0.28%) |
May 25, 2021 | 35.96 | 36.48 | 34.66 | 35.28 | 186,298 | -0.73(-2.03%) |
May 24, 2021 | 35.86 | 36.37 | 35.18 | 36.01 | 182,651 | +0.21(+0.59%) |
May 21, 2021 | 35.90 | 36.33 | 35.09 | 35.80 | 250,354 | +0.13(+0.36%) |
May 20, 2021 | 33.65 | 35.87 | 33.22 | 35.67 | 337,078 | +2.10(+6.26%) |
May 19, 2021 | 31.61 | 33.99 | 31.61 | 33.57 | 316,643 | +0.57(+1.73%) |
May 18, 2021 | 32.94 | 33.11 | 32.10 | 33.00 | 292,524 | +0.29(+0.89%) |
May 17, 2021 | 32.28 | 32.99 | 31.22 | 32.71 | 372,784 | +0.62(+1.93%) |
May 14, 2021 | 29.43 | 32.19 | 29.43 | 32.09 | 232,539 | +3.06(+10.54%) |
May 13, 2021 | 28.44 | 29.91 | 28.13 | 29.03 | 292,032 | +0.70(+2.47%) |
May 12, 2021 | 28.02 | 28.75 | 26.38 | 28.33 | 414,488 | +0.32(+1.14%) |
May 11, 2021 | 31.78 | 33.92 | 27.91 | 28.01 | 523,360 | -6.82(-19.58%) |
May 10, 2021 | 34.83 | 35.84 | 34.01 | 34.83 | 149,203 | -0.17(-0.49%) |
May 07, 2021 | 35.47 | 35.64 | 34.30 | 35.00 | 112,358 | -0.12(-0.34%) |
May 06, 2021 | 34.27 | 35.73 | 33.61 | 35.12 | 131,975 | +0.80(+2.33%) |
May 05, 2021 | 34.12 | 35.90 | 33.41 | 34.32 | 176,544 | +0.29(+0.85%) |
May 04, 2021 | 33.00 | 35.13 | 32.22 | 34.03 | 116,521 | +0.14(+0.41%) |
May 03, 2021 | 33.75 | 34.56 | 33.39 | 33.89 | 146,646 | +0.16(+0.47%) |
Apr 30, 2021 | 33.77 | 34.90 | 33.26 | 33.73 | 173,500 | -0.36(-1.06%) |
Apr 29, 2021 | 34.35 | 34.69 | 33.08 | 34.09 | 165,858 | +0.14(+0.41%) |
Apr 28, 2021 | 33.45 | 35.17 | 33.45 | 33.95 | 235,652 | +0.17(+0.50%) |
Apr 27, 2021 | 34.00 | 35.07 | 33.02 | 33.78 | 169,208 | -1.20(-3.43%) |
Apr 26, 2021 | 34.90 | 35.29 | 34.04 | 34.98 | 164,280 | +0.63(+1.83%) |
Apr 23, 2021 | 34.88 | 35.34 | 34.00 | 34.35 | 135,000 | -0.22(-0.64%) |
Apr 22, 2021 | 33.47 | 35.05 | 32.68 | 34.57 | 117,469 | +1.09(+3.26%) |
Apr 21, 2021 | 31.40 | 34.17 | 30.87 | 33.48 | 177,080 | +2.22(+7.10%) |
Apr 20, 2021 | 30.87 | 31.78 | 30.73 | 31.26 | 60,443 | +0.12(+0.39%) |
Apr 19, 2021 | 32.83 | 33.00 | 30.90 | 31.14 | 71,873 | -1.23(-3.80%) |
Apr 16, 2021 | 32.29 | 32.99 | 32.08 | 32.37 | 74,200 | -0.30(-0.92%) |
Apr 15, 2021 | 33.25 | 34.24 | 32.07 | 32.67 | 80,323 | -0.34(-1.03%) |
Apr 14, 2021 | 32.89 | 33.75 | 32.22 | 33.01 | 166,797 | +0.29(+0.89%) |
Apr 13, 2021 | 31.15 | 33.40 | 30.99 | 32.72 | 134,847 | +1.64(+5.28%) |
Apr 12, 2021 | 33.11 | 33.11 | 30.76 | 31.08 | 105,335 | -2.22(-6.67%) |
Apr 09, 2021 | 34.40 | 35.36 | 33.24 | 33.30 | 190,300 | -0.76(-2.23%) |
Apr 08, 2021 | 33.63 | 34.60 | 32.47 | 34.06 | 167,339 | +0.36(+1.07%) |
Apr 07, 2021 | 34.50 | 34.50 | 33.26 | 33.70 | 330,877 | -0.90(-2.60%) |
Apr 06, 2021 | 33.65 | 35.16 | 33.11 | 34.60 | 595,681 | +0.49(+1.44%) |
Apr 05, 2021 | 33.43 | 34.44 | 32.78 | 34.11 | 233,415 | +1.17(+3.55%) |
Apr 01, 2021 | 32.71 | 33.47 | 32.42 | 32.94 | 144,500 | +0.05(+0.15%) |
Mar 31, 2021 | 30.81 | 33.58 | 30.41 | 32.89 | 246,699 | +1.87(+6.03%) |
Mar 30, 2021 | 29.95 | 31.72 | 29.45 | 31.02 | 200,310 | +0.36(+1.17%) |
Mar 29, 2021 | 33.62 | 34.17 | 30.34 | 30.66 | 164,373 | -2.89(-8.61%) |
Mar 26, 2021 | 33.31 | 34.45 | 32.83 | 33.55 | 223,200 | +0.48(+1.45%) |
Mar 25, 2021 | 33.13 | 35.05 | 31.90 | 33.07 | 548,071 | +0.06(+0.18%) |
Mar 24, 2021 | 39.00 | 39.90 | 31.82 | 33.01 | 1,180,593 | -7.24(-17.99%) |
Mar 23, 2021 | 41.65 | 41.65 | 39.80 | 40.25 | 165,459 | -2.19(-5.16%) |
Mar 22, 2021 | 43.63 | 43.63 | 39.50 | 42.44 | 176,917 | -0.66(-1.53%) |
Mar 19, 2021 | 40.09 | 43.58 | 38.12 | 43.10 | 888,100 | +2.81(+6.97%) |
Mar 18, 2021 | 39.23 | 41.15 | 38.77 | 40.29 | 111,722 | +0.34(+0.85%) |
Mar 17, 2021 | 39.48 | 41.90 | 37.83 | 39.95 | 212,182 | -0.01(-0.03%) |
Mar 16, 2021 | 40.30 | 41.42 | 39.22 | 39.96 | 111,925 | -0.28(-0.70%) |
Mar 15, 2021 | 40.46 | 40.75 | 38.86 | 40.24 | 78,094 | -0.38(-0.94%) |
Mar 12, 2021 | 40.20 | 40.93 | 38.61 | 40.62 | 67,300 | +0.42(+1.04%) |
Mar 11, 2021 | 36.71 | 40.21 | 35.88 | 40.20 | 49,044 | +4.39(+12.26%) |
Mar 10, 2021 | 35.58 | 36.57 | 35.31 | 35.81 | 52,454 | +0.80(+2.29%) |
Mar 09, 2021 | 34.93 | 35.90 | 34.66 | 35.01 | 88,876 | +0.24(+0.69%) |
Mar 08, 2021 | 35.25 | 35.85 | 33.97 | 34.77 | 105,915 | -0.33(-0.94%) |
Mar 05, 2021 | 35.65 | 35.65 | 33.01 | 35.10 | 160,500 | -0.14(-0.40%) |
Mar 04, 2021 | 35.16 | 35.48 | 32.08 | 35.24 | 103,911 | +0.06(+0.17%) |
Mar 03, 2021 | 35.04 | 36.23 | 34.09 | 35.18 | 51,343 | +0.18(+0.51%) |
Mar 02, 2021 | 35.02 | 36.09 | 33.50 | 35.00 | 101,407 | +0.05(+0.14%) |
Mar 01, 2021 | 38.88 | 38.88 | 33.95 | 34.95 | 145,703 | -2.68(-7.12%) |
Feb 26, 2021 | 37.25 | 39.30 | 36.48 | 37.63 | 62,200 | +1.44(+3.98%) |
Feb 25, 2021 | 39.15 | 39.50 | 34.83 | 36.19 | 74,877 | -3.01(-7.68%) |
Feb 24, 2021 | 36.91 | 39.42 | 36.91 | 39.20 | 56,466 | +2.43(+6.61%) |
Feb 23, 2021 | 39.12 | 40.03 | 36.26 | 36.77 | 75,762 | -4.17(-10.19%) |
Feb 22, 2021 | 40.96 | 43.26 | 40.02 | 40.94 | 118,560 | -1.04(-2.48%) |
Feb 19, 2021 | 40.56 | 42.83 | 40.07 | 41.98 | 61,400 | +1.33(+3.27%) |
Feb 18, 2021 | 36.21 | 42.13 | 35.75 | 40.65 | 123,976 | +4.34(+11.95%) |
Feb 17, 2021 | 37.47 | 39.37 | 35.99 | 36.31 | 83,997 | -1.67(-4.40%) |
Feb 16, 2021 | 40.14 | 41.82 | 37.75 | 37.98 | 67,687 | -4.02(-9.57%) |
Feb 12, 2021 | 40.09 | 42.51 | 39.16 | 42.00 | 100,700 | +1.91(+4.76%) |
Feb 11, 2021 | 38.45 | 41.33 | 38.45 | 40.09 | 93,075 | +1.35(+3.48%) |
Feb 10, 2021 | 37.67 | 39.31 | 34.73 | 38.74 | 132,995 | +0.90(+2.38%) |
Feb 09, 2021 | 38.55 | 39.39 | 36.81 | 37.84 | 50,927 | -1.16(-2.97%) |
Feb 08, 2021 | 37.87 | 39.50 | 37.56 | 39.00 | 55,975 | +1.10(+2.90%) |
Feb 05, 2021 | 37.59 | 38.57 | 36.80 | 37.90 | 48,600 | +0.73(+1.96%) |
Feb 04, 2021 | 34.54 | 38.11 | 33.63 | 37.17 | 85,283 | +3.58(+10.66%) |
Feb 03, 2021 | 34.03 | 35.01 | 33.23 | 33.59 | 111,042 | -0.91(-2.64%) |
Feb 02, 2021 | 35.85 | 36.37 | 34.06 | 34.50 | 349,275 | -1.22(-3.42%) |
Feb 01, 2021 | 34.57 | 37.07 | 34.17 | 35.72 | 87,896 | +1.58(+4.63%) |
Jan 29, 2021 | 35.45 | 36.40 | 33.45 | 34.14 | 122,900 | -0.85(-2.43%) |
Jan 28, 2021 | 37.69 | 38.57 | 34.81 | 34.99 | 145,549 | -2.68(-7.11%) |
Jan 27, 2021 | 39.20 | 41.60 | 37.13 | 37.67 | 87,998 | -3.62(-8.77%) |
Jan 26, 2021 | 42.40 | 43.27 | 41.22 | 41.29 | 63,000 | -1.04(-2.46%) |
Jan 25, 2021 | 44.23 | 45.15 | 41.66 | 42.33 | 56,338 | -2.13(-4.79%) |
Jan 22, 2021 | 43.35 | 45.52 | 42.87 | 44.46 | 119,300 | +0.52(+1.18%) |
Jan 21, 2021 | 45.42 | 45.44 | 42.93 | 43.94 | 45,703 | -1.50(-3.30%) |
Jan 20, 2021 | 46.46 | 47.28 | 44.51 | 45.44 | 35,003 | -1.14(-2.45%) |
Jan 19, 2021 | 44.25 | 46.82 | 42.72 | 46.58 | 70,364 | +2.31(+5.22%) |
Jan 15, 2021 | 43.92 | 44.70 | 41.19 | 44.27 | 61,400 | -0.05(-0.11%) |
Jan 14, 2021 | 47.01 | 48.52 | 43.74 | 44.32 | 89,981 | -2.39(-5.12%) |
Jan 13, 2021 | 45.90 | 47.30 | 45.71 | 46.71 | 79,381 | +0.71(+1.54%) |
Jan 12, 2021 | 47.11 | 48.46 | 44.63 | 46.00 | 58,356 | -1.08(-2.29%) |
Jan 11, 2021 | 46.86 | 48.17 | 45.76 | 47.08 | 43,291 | -0.28(-0.59%) |
Jan 08, 2021 | 49.53 | 50.18 | 45.51 | 47.36 | 126,800 | -2.14(-4.32%) |
Jan 07, 2021 | 46.34 | 50.00 | 46.04 | 49.50 | 63,252 | +3.10(+6.68%) |
Jan 06, 2021 | 46.84 | 47.84 | 45.38 | 46.40 | 77,756 | +0.10(+0.22%) |
Jan 05, 2021 | 49.98 | 51.93 | 45.05 | 46.30 | 417,250 | -2.95(-5.99%) |
Jan 04, 2021 | 61.51 | 63.22 | 48.80 | 49.25 | 189,613 | -12.26(-19.93%) |
Dec 31, 2020 | 61.51 | 61.51 | 61.51 | 88,476 | +5.08(+9.00%) | |
Dec 30, 2020 | 53.20 | 57.61 | 53.20 | 56.43 | 88,476 | +3.16(+5.93%) |
Dec 29, 2020 | 51.63 | 54.94 | 51.48 | 53.27 | 206,213 | +1.13(+2.17%) |
Dec 28, 2020 | 56.67 | 56.67 | 50.23 | 52.14 | 140,543 | -3.45(-6.21%) |
Dec 24, 2020 | 57.60 | 60.75 | 54.00 | 55.59 | 86,500 | -4.10(-6.87%) |
Dec 23, 2020 | 52.92 | 60.50 | 52.49 | 59.69 | 225,600 | +6.23(+11.65%) |
Dec 22, 2020 | 45.22 | 53.69 | 45.01 | 53.46 | 235,239 | +8.25(+18.25%) |
Dec 21, 2020 | 43.54 | 45.66 | 41.23 | 45.21 | 226,295 | +0.48(+1.07%) |
Dec 18, 2020 | 44.92 | 46.52 | 44.03 | 44.73 | 2,323,300 | +0.05(+0.11%) |
Dec 17, 2020 | 45.14 | 46.95 | 43.23 | 44.68 | 331,384 | -0.16(-0.36%) |
Dec 16, 2020 | 44.44 | 46.68 | 42.93 | 44.84 | 161,177 | +0.24(+0.54%) |
Dec 15, 2020 | 45.67 | 47.17 | 43.98 | 44.60 | 117,538 | -0.63(-1.39%) |
Dec 14, 2020 | 48.00 | 50.34 | 44.62 | 45.23 | 137,198 | -2.44(-5.12%) |
Dec 11, 2020 | 44.77 | 50.99 | 44.77 | 47.67 | 335,200 | +2.86(+6.38%) |
Dec 10, 2020 | 43.93 | 47.11 | 43.90 | 44.81 | 88,938 | +0.57(+1.29%) |
Dec 09, 2020 | 45.57 | 47.23 | 43.86 | 44.24 | 91,934 | -1.64(-3.57%) |
Dec 08, 2020 | 47.08 | 48.51 | 45.36 | 45.88 | 125,817 | -1.01(-2.15%) |
Dec 07, 2020 | 48.48 | 53.92 | 45.76 | 46.89 | 149,909 | -0.43(-0.91%) |
Dec 04, 2020 | 41.61 | 47.73 | 41.02 | 47.32 | 59,300 | +6.15(+14.94%) |
Dec 03, 2020 | 37.03 | 41.75 | 37.03 | 41.17 | 83,096 | +4.31(+11.69%) |
Dec 02, 2020 | 36.86 | 38.76 | 36.28 | 36.86 | 291,672 | +0.01(+0.03%) |
Dec 01, 2020 | 35.78 | 37.34 | 35.40 | 36.85 | 211,231 | +1.61(+4.57%) |
Nov 30, 2020 | 35.84 | 35.86 | 34.28 | 35.24 | 421,181 | +0.03(+0.09%) |
Nov 27, 2020 | 34.43 | 35.42 | 34.00 | 35.21 | 44,500 | +0.73(+2.12%) |
Nov 25, 2020 | 34.62 | 35.64 | 33.44 | 34.48 | 133,700 | -0.50(-1.43%) |
Nov 24, 2020 | 32.10 | 36.49 | 31.91 | 34.98 | 185,154 | +2.79(+8.67%) |
Nov 23, 2020 | 32.50 | 32.80 | 31.16 | 32.19 | 120,795 | -0.31(-0.95%) |
Nov 20, 2020 | 31.93 | 33.17 | 31.93 | 32.50 | 90,000 | +0.64(+2.01%) |
Nov 19, 2020 | 32.68 | 33.49 | 31.76 | 31.86 | 60,315 | -0.34(-1.06%) |
Nov 18, 2020 | 32.00 | 33.02 | 31.69 | 32.20 | 58,355 | +0.20(+0.63%) |
Nov 17, 2020 | 32.24 | 33.38 | 31.66 | 32.00 | 177,912 | -0.24(-0.74%) |
Nov 16, 2020 | 32.26 | 33.86 | 31.05 | 32.24 | 148,167 | +0.14(+0.44%) |
Nov 13, 2020 | 34.28 | 35.00 | 32.10 | 32.10 | 270,600 | -1.87(-5.50%) |
Nov 12, 2020 | 34.75 | 35.16 | 33.64 | 33.97 | 22,015 | -0.33(-0.96%) |
Nov 11, 2020 | 35.50 | 35.68 | 33.01 | 34.30 | 224,179 | -1.30(-3.65%) |
Nov 10, 2020 | 36.56 | 36.56 | 35.34 | 35.60 | 117,050 | -0.90(-2.47%) |
Nov 09, 2020 | 37.50 | 37.50 | 36.27 | 36.50 | 103,847 | -0.50(-1.35%) |
Nov 06, 2020 | 36.71 | 37.25 | 36.15 | 37.00 | 116,900 | +0.49(+1.34%) |
Nov 05, 2020 | 37.48 | 38.08 | 35.99 | 36.51 | 229,577 | -0.56(-1.51%) |
Nov 04, 2020 | 36.48 | 37.40 | 35.38 | 37.07 | 236,594 | +1.03(+2.86%) |
Nov 03, 2020 | 35.00 | 36.20 | 34.62 | 36.04 | 118,471 | +1.04(+2.97%) |
Nov 02, 2020 | 35.00 | 35.80 | 34.68 | 35.00 | 144,547 | -0.05(-0.14%) |
Oct 30, 2020 | 35.49 | 36.00 | 34.32 | 35.05 | 95,500 | +0.01(+0.03%) |
Oct 29, 2020 | 34.79 | 35.74 | 34.00 | 35.04 | 111,212 | -0.20(-0.57%) |
Oct 28, 2020 | 34.45 | 35.74 | 33.90 | 35.24 | 118,866 | -0.10(-0.28%) |
Oct 27, 2020 | 35.04 | 37.08 | 33.79 | 35.34 | 127,189 | +0.60(+1.73%) |
Oct 26, 2020 | 34.77 | 35.94 | 34.10 | 34.74 | 152,268 | -0.17(-0.49%) |
Oct 23, 2020 | 35.36 | 36.06 | 33.94 | 34.91 | 81,300 | -0.21(-0.60%) |
Oct 22, 2020 | 35.80 | 37.43 | 34.05 | 35.12 | 98,580 | -0.54(-1.51%) |
Oct 21, 2020 | 35.35 | 36.45 | 34.44 | 35.66 | 38,119 | +0.36(+1.02%) |
Oct 20, 2020 | 36.85 | 37.88 | 34.32 | 35.30 | 239,177 | -2.16(-5.77%) |
Oct 19, 2020 | 35.92 | 39.04 | 35.66 | 37.46 | 211,332 | +1.47(+4.08%) |
Oct 16, 2020 | 35.65 | 36.95 | 35.50 | 35.99 | 77,500 | +0.11(+0.31%) |
Oct 15, 2020 | 35.79 | 36.99 | 35.51 | 35.88 | 168,621 | -0.51(-1.40%) |
Oct 14, 2020 | 35.82 | 36.85 | 35.01 | 36.39 | 249,037 | +0.50(+1.39%) |
Oct 13, 2020 | 36.03 | 37.57 | 35.01 | 35.89 | 360,561 | +1.08(+3.10%) |
Oct 12, 2020 | 35.17 | 35.99 | 34.21 | 34.81 | 118,482 | +0.30(+0.87%) |
Oct 09, 2020 | 34.63 | 35.92 | 34.02 | 34.51 | 89,000 | -0.35(-1.00%) |
Oct 08, 2020 | 34.55 | 35.65 | 34.00 | 34.86 | 125,483 | +0.06(+0.17%) |
Oct 07, 2020 | 33.00 | 35.82 | 32.51 | 34.80 | 213,155 | +1.61(+4.85%) |
Oct 06, 2020 | 32.94 | 34.00 | 31.85 | 33.19 | 135,221 | +0.24(+0.73%) |
Oct 05, 2020 | 33.10 | 34.26 | 32.00 | 32.95 | 301,282 | -0.05(-0.15%) |
Oct 02, 2020 | 32.75 | 34.03 | 32.00 | 33.00 | 298,700 | -1.49(-4.32%) |
Oct 01, 2020 | 36.43 | 37.25 | 32.00 | 34.49 | 1,703,426 | -1.01(-2.85%) |
Sep 30, 2020 | 38.05 | 42.93 | 34.91 | 35.50 | 488,785 | -2.50(-6.58%) |
Sep 29, 2020 | 36.19 | 38.46 | 33.50 | 38.00 | 377,056 | +1.81(+5.00%) |
Sep 28, 2020 | 35.05 | 38.00 | 35.05 | 36.19 | 744,940 | -1.32(-3.52%) |