Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2021 | 57.17 | 57.17 | 57.17 | 0 | -0.18(-0.31%) | |
May 12, 2021 | 57.92 | 58.24 | 57.34 | 57.35 | 3,825,446 | -0.85(-1.46%) |
May 11, 2021 | 58.12 | 58.39 | 57.73 | 58.20 | 2,456,159 | -0.58(-0.98%) |
May 10, 2021 | 58.68 | 59.24 | 58.68 | 58.78 | 4,878,865 | -0.30(-0.51%) |
May 07, 2021 | 58.64 | 59.39 | 58.64 | 59.07 | 2,217,848 | +0.20(+0.34%) |
May 06, 2021 | 58.22 | 59.06 | 58.22 | 58.87 | 1,426,583 | +0.36(+0.61%) |
May 05, 2021 | 58.79 | 58.95 | 58.14 | 58.52 | 1,505,110 | -0.31(-0.53%) |
May 04, 2021 | 59.27 | 59.38 | 58.47 | 58.83 | 1,044,078 | -0.61(-1.02%) |
May 03, 2021 | 60.07 | 60.07 | 59.29 | 59.43 | 2,310,710 | -0.36(-0.60%) |
Apr 30, 2021 | 59.78 | 60.21 | 59.77 | 59.79 | 1,381,195 | -0.33(-0.55%) |
Apr 29, 2021 | 60.20 | 60.48 | 60.00 | 60.12 | 774,522 | -0.07(-0.12%) |
Apr 28, 2021 | 59.65 | 60.30 | 59.47 | 60.19 | 1,276,814 | +0.68(+1.14%) |
Apr 27, 2021 | 59.13 | 59.66 | 59.12 | 59.51 | 960,421 | +0.27(+0.45%) |
Apr 26, 2021 | 59.48 | 59.61 | 59.08 | 59.24 | 1,048,224 | -0.13(-0.22%) |
Apr 23, 2021 | 59.08 | 59.50 | 58.87 | 59.37 | 892,646 | +0.39(+0.66%) |
Apr 22, 2021 | 58.83 | 59.26 | 58.63 | 58.98 | 620,829 | +0.18(+0.31%) |
Apr 21, 2021 | 57.59 | 58.91 | 57.59 | 58.81 | 868,394 | +0.75(+1.29%) |
Apr 20, 2021 | 58.41 | 58.47 | 57.66 | 58.06 | 1,320,657 | -0.33(-0.56%) |
Apr 19, 2021 | 58.29 | 58.60 | 58.06 | 58.39 | 1,571,557 | +0.03(+0.05%) |
Apr 16, 2021 | 58.34 | 58.48 | 58.04 | 58.36 | 2,265,918 | +0.11(+0.19%) |
Apr 15, 2021 | 57.87 | 58.30 | 57.78 | 58.25 | 853,513 | +0.43(+0.74%) |
Apr 14, 2021 | 57.72 | 58.24 | 57.71 | 57.82 | 1,298,826 | -0.20(-0.34%) |
Apr 13, 2021 | 58.10 | 58.22 | 57.85 | 58.02 | 476,244 | -0.14(-0.24%) |
Apr 12, 2021 | 57.76 | 58.26 | 57.56 | 58.16 | 1,396,607 | +0.60(+1.04%) |
Apr 09, 2021 | 57.39 | 57.63 | 57.25 | 57.56 | 1,223,326 | +0.02(+0.03%) |
Apr 08, 2021 | 57.13 | 57.58 | 56.97 | 57.54 | 882,604 | +0.36(+0.63%) |
Apr 07, 2021 | 57.70 | 57.70 | 57.00 | 57.18 | 1,502,698 | -0.36(-0.62%) |
Apr 06, 2021 | 57.19 | 57.77 | 57.19 | 57.54 | 1,984,536 | +0.03(+0.05%) |
Apr 05, 2021 | 56.64 | 57.60 | 56.37 | 57.51 | 2,542,432 | +0.81(+1.42%) |
Apr 01, 2021 | 56.49 | 57.03 | 56.35 | 56.70 | 1,538,561 | +0.40(+0.71%) |
Mar 31, 2021 | 55.84 | 56.67 | 55.84 | 56.30 | 1,646,494 | +0.43(+0.77%) |
Mar 30, 2021 | 55.72 | 56.03 | 55.46 | 55.87 | 887,870 | -0.08(-0.14%) |
Mar 29, 2021 | 55.13 | 56.19 | 55.13 | 55.95 | 930,772 | +0.49(+0.88%) |
Mar 26, 2021 | 55.44 | 55.72 | 55.10 | 55.47 | 691,349 | +0.16(+0.29%) |
Mar 25, 2021 | 54.58 | 55.52 | 54.28 | 55.31 | 854,681 | +0.71(+1.30%) |
Mar 24, 2021 | 54.98 | 55.28 | 54.58 | 54.60 | 853,741 | -0.03(-0.05%) |
Mar 23, 2021 | 54.93 | 55.13 | 54.45 | 54.63 | 1,044,380 | -0.29(-0.53%) |
Mar 22, 2021 | 54.17 | 55.14 | 54.05 | 54.92 | 917,743 | +0.82(+1.51%) |
Mar 19, 2021 | 54.44 | 54.95 | 54.04 | 54.10 | 4,523,611 | -0.71(-1.29%) |
Mar 18, 2021 | 55.10 | 55.51 | 54.80 | 54.81 | 1,339,472 | -0.24(-0.43%) |
Mar 17, 2021 | 54.96 | 55.32 | 54.80 | 55.05 | 1,122,472 | +0.05(+0.09%) |
Mar 16, 2021 | 55.54 | 55.54 | 54.91 | 55.00 | 641,002 | -0.61(-1.09%) |
Mar 15, 2021 | 55.26 | 55.67 | 54.78 | 55.60 | 1,372,289 | +0.61(+1.11%) |
Mar 12, 2021 | 54.42 | 55.05 | 54.42 | 55.00 | 1,107,884 | +0.57(+1.04%) |
Mar 11, 2021 | 54.64 | 55.05 | 54.35 | 54.43 | 3,555,275 | +0.00(+0.00%) |
Mar 10, 2021 | 54.32 | 54.74 | 54.07 | 54.43 | 1,989,269 | +0.36(+0.66%) |
Mar 09, 2021 | 54.51 | 54.81 | 54.03 | 54.07 | 2,025,609 | -0.42(-0.77%) |
Mar 08, 2021 | 54.22 | 54.83 | 54.08 | 54.49 | 5,258,790 | +0.08(+0.15%) |
Mar 05, 2021 | 53.49 | 54.57 | 52.79 | 54.41 | 1,332,550 | +1.33(+2.50%) |
Mar 04, 2021 | 53.25 | 53.43 | 52.23 | 53.08 | 1,614,836 | -0.12(-0.22%) |
Mar 03, 2021 | 53.46 | 53.82 | 53.16 | 53.20 | 1,363,711 | -0.35(-0.65%) |
Mar 02, 2021 | 53.78 | 53.89 | 53.45 | 53.55 | 1,704,560 | -0.12(-0.22%) |
Mar 01, 2021 | 53.65 | 54.19 | 53.28 | 53.67 | 1,523,322 | +0.60(+1.12%) |
Feb 26, 2021 | 53.52 | 53.74 | 52.77 | 53.07 | 1,268,074 | -0.22(-0.41%) |
Feb 25, 2021 | 54.42 | 54.66 | 53.00 | 53.29 | 1,513,852 | -1.08(-1.99%) |
Feb 24, 2021 | 53.63 | 54.73 | 53.63 | 54.37 | 650,370 | +0.76(+1.41%) |
Feb 23, 2021 | 53.34 | 54.18 | 53.29 | 53.62 | 1,297,128 | -1.08(-1.98%) |
Feb 22, 2021 | 55.39 | 55.39 | 54.69 | 54.70 | 1,103,190 | -0.69(-1.24%) |
Feb 19, 2021 | 55.86 | 55.97 | 55.34 | 55.39 | 880,699 | -0.21(-0.38%) |
Feb 18, 2021 | 55.01 | 55.84 | 54.78 | 55.60 | 1,182,638 | +0.47(+0.85%) |
Feb 17, 2021 | 54.64 | 55.64 | 54.53 | 55.13 | 1,726,579 | +0.62(+1.13%) |
Feb 16, 2021 | 54.50 | 55.07 | 54.48 | 54.51 | 967,240 | +0.16(+0.29%) |
Feb 12, 2021 | 54.07 | 54.41 | 53.81 | 54.35 | 975,883 | +0.06(+0.11%) |
Feb 11, 2021 | 54.47 | 54.70 | 54.09 | 54.30 | 1,729,898 | +0.00(+0.00%) |
Feb 10, 2021 | 54.42 | 54.53 | 54.12 | 54.30 | 1,397,155 | -0.13(-0.24%) |
Feb 09, 2021 | 54.51 | 54.51 | 54.00 | 54.42 | 1,001,763 | +0.18(+0.33%) |
Feb 08, 2021 | 53.87 | 54.32 | 53.78 | 54.25 | 1,093,537 | +0.30(+0.55%) |
Feb 05, 2021 | 54.16 | 54.41 | 53.76 | 53.95 | 1,855,979 | -0.23(-0.42%) |
Feb 04, 2021 | 53.79 | 54.20 | 53.61 | 54.18 | 1,943,157 | +0.39(+0.72%) |
Feb 03, 2021 | 53.93 | 54.18 | 53.51 | 53.79 | 1,609,461 | -0.10(-0.18%) |
Feb 02, 2021 | 53.17 | 54.14 | 53.09 | 53.89 | 1,131,016 | +0.83(+1.57%) |
Feb 01, 2021 | 52.22 | 53.24 | 52.16 | 53.05 | 1,425,176 | +1.32(+2.56%) |
Jan 29, 2021 | 52.76 | 52.76 | 51.50 | 51.73 | 2,656,889 | -0.82(-1.57%) |
Jan 28, 2021 | 54.17 | 54.40 | 52.54 | 52.56 | 1,710,799 | -1.49(-2.76%) |
Jan 27, 2021 | 53.47 | 54.44 | 53.25 | 54.05 | 1,111,371 | +0.18(+0.33%) |
Jan 26, 2021 | 54.16 | 54.41 | 53.85 | 53.87 | 1,404,516 | -0.33(-0.61%) |
Jan 25, 2021 | 53.97 | 54.30 | 53.65 | 54.20 | 1,961,172 | +0.17(+0.31%) |
Jan 22, 2021 | 53.35 | 54.15 | 53.25 | 54.03 | 1,316,169 | +0.18(+0.33%) |
Jan 21, 2021 | 53.69 | 54.02 | 53.49 | 53.85 | 2,195,275 | +0.06(+0.11%) |
Jan 20, 2021 | 54.11 | 54.11 | 53.70 | 53.79 | 2,437,313 | -0.01(-0.02%) |
Jan 19, 2021 | 53.71 | 54.07 | 53.49 | 53.80 | 4,617,998 | +0.44(+0.82%) |
Jan 15, 2021 | 53.71 | 53.74 | 53.01 | 53.36 | 3,069,419 | -0.40(-0.74%) |
Jan 14, 2021 | 53.64 | 54.19 | 53.64 | 53.76 | 3,094,839 | +0.06(+0.11%) |
Jan 13, 2021 | 53.29 | 54.08 | 53.18 | 53.70 | 3,435,354 | +0.32(+0.60%) |
Jan 12, 2021 | 52.67 | 53.66 | 52.67 | 53.38 | 3,595,790 | +0.57(+1.07%) |
Jan 11, 2021 | 51.98 | 52.91 | 51.75 | 52.81 | 3,540,402 | +0.51(+0.97%) |
Jan 08, 2021 | 51.48 | 52.41 | 51.39 | 52.31 | 4,082,933 | +0.76(+1.47%) |
Jan 07, 2021 | 52.21 | 52.74 | 51.30 | 51.55 | 7,764,526 | -0.58(-1.11%) |
Jan 06, 2021 | 52.67 | 53.09 | 51.97 | 52.13 | 7,578,724 | -0.69(-1.30%) |
Jan 05, 2021 | 51.21 | 53.01 | 51.18 | 52.81 | 9,473,227 | +0.89(+1.72%) |
Jan 04, 2021 | 52.71 | 54.14 | 51.32 | 51.92 | 18,537,380 | +8.36(+19.19%) |
Dec 31, 2020 | 43.56 | 43.56 | 43.56 | 806,374 | +0.02(+0.05%) | |
Dec 30, 2020 | 42.77 | 44.04 | 42.71 | 43.54 | 806,374 | +0.77(+1.79%) |
Dec 29, 2020 | 44.27 | 44.51 | 42.59 | 42.78 | 1,070,190 | -1.58(-3.56%) |
Dec 28, 2020 | 45.00 | 45.33 | 44.29 | 44.36 | 1,223,824 | +0.09(+0.20%) |
Dec 24, 2020 | 44.88 | 45.06 | 43.99 | 44.27 | 1,216,055 | +0.30(+0.68%) |
Dec 23, 2020 | 42.62 | 44.68 | 42.02 | 43.97 | 2,688,475 | +2.72(+6.60%) |
Dec 22, 2020 | 41.72 | 41.83 | 41.17 | 41.25 | 980,402 | -0.09(-0.22%) |
Dec 21, 2020 | 41.58 | 41.87 | 40.73 | 41.34 | 1,532,219 | -0.43(-1.02%) |
Dec 18, 2020 | 41.42 | 41.91 | 41.37 | 41.76 | 2,732,956 | +0.27(+0.65%) |
Dec 17, 2020 | 41.73 | 41.78 | 41.26 | 41.49 | 1,016,475 | -0.03(-0.07%) |
Dec 16, 2020 | 42.39 | 42.84 | 41.34 | 41.52 | 1,245,605 | -1.05(-2.47%) |
Dec 15, 2020 | 42.26 | 42.69 | 41.64 | 42.58 | 1,143,161 | +0.72(+1.71%) |
Dec 14, 2020 | 41.84 | 42.83 | 41.71 | 41.86 | 1,133,030 | +0.27(+0.65%) |
Dec 11, 2020 | 41.33 | 42.13 | 41.09 | 41.59 | 951,232 | -0.12(-0.29%) |
Dec 10, 2020 | 40.51 | 42.06 | 40.50 | 41.71 | 1,364,904 | +0.29(+0.70%) |
Dec 09, 2020 | 41.02 | 41.54 | 40.75 | 41.42 | 1,621,737 | +0.38(+0.92%) |
Dec 08, 2020 | 40.43 | 41.10 | 40.35 | 41.05 | 1,194,023 | +0.40(+0.98%) |
Dec 07, 2020 | 40.95 | 41.19 | 40.26 | 40.65 | 1,422,577 | -0.31(-0.75%) |
Dec 04, 2020 | 40.46 | 41.13 | 40.15 | 40.96 | 1,206,899 | +0.69(+1.70%) |
Dec 03, 2020 | 39.92 | 40.58 | 39.80 | 40.27 | 1,303,630 | +0.50(+1.25%) |
Dec 02, 2020 | 39.72 | 39.88 | 39.39 | 39.77 | 1,557,331 | -0.35(-0.87%) |
Dec 01, 2020 | 38.75 | 40.17 | 38.40 | 40.12 | 2,241,981 | +2.12(+5.57%) |
Nov 30, 2020 | 39.22 | 39.65 | 37.83 | 38.01 | 12,451,346 | -0.88(-2.27%) |
Nov 27, 2020 | 39.54 | 39.72 | 38.60 | 38.89 | 1,473,937 | -0.83(-2.10%) |
Nov 25, 2020 | 41.13 | 41.13 | 39.68 | 39.72 | 1,770,153 | -1.05(-2.58%) |
Nov 24, 2020 | 40.08 | 40.85 | 39.39 | 40.78 | 2,287,309 | +2.07(+5.34%) |
Nov 23, 2020 | 37.91 | 38.90 | 37.42 | 38.71 | 1,881,177 | +0.91(+2.42%) |
Nov 20, 2020 | 37.33 | 38.00 | 37.11 | 37.80 | 1,131,537 | +0.44(+1.17%) |
Nov 19, 2020 | 37.65 | 37.65 | 36.08 | 37.36 | 2,060,351 | -0.55(-1.44%) |
Nov 18, 2020 | 36.89 | 38.46 | 36.87 | 37.91 | 1,702,646 | +1.07(+2.90%) |
Nov 17, 2020 | 37.60 | 37.60 | 36.67 | 36.84 | 1,612,225 | -0.99(-2.62%) |
Nov 16, 2020 | 37.46 | 37.89 | 37.24 | 37.83 | 1,251,995 | +0.90(+2.44%) |
Nov 13, 2020 | 35.42 | 37.02 | 35.36 | 36.93 | 1,231,683 | +1.80(+5.13%) |
Nov 12, 2020 | 35.75 | 35.92 | 34.85 | 35.13 | 1,046,194 | -0.88(-2.45%) |
Nov 11, 2020 | 35.85 | 36.07 | 35.13 | 36.01 | 1,212,666 | +0.33(+0.92%) |
Nov 10, 2020 | 36.67 | 37.04 | 35.61 | 35.68 | 1,319,393 | -0.78(-2.14%) |
Nov 09, 2020 | 36.29 | 37.70 | 36.02 | 36.46 | 1,816,952 | +2.08(+6.04%) |
Nov 06, 2020 | 35.16 | 35.25 | 34.14 | 34.38 | 1,259,577 | -0.89(-2.52%) |
Nov 05, 2020 | 35.29 | 35.70 | 34.64 | 35.27 | 1,541,358 | +0.05(+0.14%) |
Nov 04, 2020 | 36.15 | 36.35 | 35.17 | 35.22 | 1,435,327 | -0.73(-2.04%) |
Nov 03, 2020 | 35.47 | 36.34 | 35.45 | 35.96 | 1,278,087 | +0.86(+2.45%) |
Nov 02, 2020 | 34.63 | 35.14 | 34.10 | 35.10 | 1,776,552 | +0.77(+2.25%) |
Oct 30, 2020 | 34.76 | 35.71 | 33.28 | 34.32 | 2,141,878 | +0.31(+0.90%) |
Oct 29, 2020 | 33.44 | 34.26 | 33.11 | 34.02 | 1,392,218 | +0.36(+1.06%) |
Oct 28, 2020 | 34.00 | 34.29 | 33.63 | 33.66 | 1,212,998 | -0.98(-2.83%) |
Oct 27, 2020 | 34.64 | 34.76 | 34.36 | 34.64 | 1,030,407 | -0.12(-0.34%) |
Oct 26, 2020 | 35.27 | 35.53 | 34.53 | 34.76 | 964,021 | -1.02(-2.85%) |
Oct 23, 2020 | 36.80 | 36.94 | 35.67 | 35.78 | 981,142 | -0.67(-1.85%) |
Oct 22, 2020 | 35.48 | 36.49 | 35.13 | 36.45 | 859,748 | +1.16(+3.28%) |
Oct 21, 2020 | 35.73 | 35.87 | 35.19 | 35.29 | 802,179 | -0.57(-1.60%) |
Oct 20, 2020 | 36.90 | 37.03 | 35.85 | 35.87 | 980,828 | -0.75(-2.05%) |
Oct 19, 2020 | 36.79 | 37.07 | 36.22 | 36.62 | 1,235,985 | -0.17(-0.46%) |
Oct 16, 2020 | 36.97 | 37.03 | 36.07 | 36.79 | 1,230,774 | -0.31(-0.83%) |
Oct 15, 2020 | 36.13 | 37.25 | 35.92 | 37.09 | 896,088 | +0.51(+1.41%) |
Oct 14, 2020 | 35.99 | 36.77 | 35.99 | 36.58 | 958,943 | +0.66(+1.85%) |
Oct 13, 2020 | 37.31 | 37.50 | 35.84 | 35.92 | 1,036,412 | -1.67(-4.45%) |
Oct 12, 2020 | 37.33 | 37.81 | 37.27 | 37.59 | 1,000,390 | +0.46(+1.23%) |
Oct 09, 2020 | 37.20 | 37.65 | 36.78 | 37.13 | 900,290 | +0.11(+0.29%) |
Oct 08, 2020 | 36.91 | 37.13 | 36.37 | 37.03 | 820,177 | +0.68(+1.88%) |
Oct 07, 2020 | 36.49 | 36.79 | 36.16 | 36.34 | 655,461 | +0.07(+0.19%) |
Oct 06, 2020 | 36.17 | 37.14 | 36.08 | 36.27 | 1,166,283 | +0.20(+0.55%) |
Oct 05, 2020 | 35.57 | 36.15 | 35.57 | 36.08 | 1,119,514 | +0.96(+2.73%) |
Oct 02, 2020 | 34.60 | 35.55 | 34.48 | 35.12 | 924,343 | +0.05(+0.14%) |
Oct 01, 2020 | 35.77 | 35.86 | 34.91 | 35.07 | 993,122 | -0.41(-1.14%) |
Sep 30, 2020 | 35.35 | 35.91 | 35.18 | 35.47 | 1,331,966 | +0.27(+0.76%) |
Sep 29, 2020 | 35.62 | 35.85 | 34.74 | 35.20 | 773,838 | -0.40(-1.11%) |
Sep 28, 2020 | 35.09 | 35.79 | 35.09 | 35.60 | 1,053,088 | +0.73(+2.10%) |
Sep 25, 2020 | 34.01 | 34.92 | 33.90 | 34.87 | 951,833 | +0.59(+1.73%) |
Sep 24, 2020 | 34.20 | 34.49 | 33.83 | 34.27 | 868,667 | +0.12(+0.35%) |
Sep 23, 2020 | 34.70 | 35.23 | 33.79 | 34.16 | 1,190,785 | -0.45(-1.29%) |
Sep 22, 2020 | 35.33 | 35.51 | 34.25 | 34.60 | 1,396,399 | -0.63(-1.80%) |
Sep 21, 2020 | 34.87 | 35.41 | 34.19 | 35.23 | 1,342,264 | -0.39(-1.08%) |
Sep 18, 2020 | 35.96 | 36.05 | 35.24 | 35.62 | 2,897,039 | -0.08(-0.22%) |
Sep 17, 2020 | 35.07 | 35.73 | 34.96 | 35.70 | 1,083,954 | +0.06(+0.17%) |
Sep 16, 2020 | 35.13 | 36.04 | 34.93 | 35.64 | 1,251,972 | +0.67(+1.92%) |
Sep 15, 2020 | 34.97 | 35.26 | 34.71 | 34.97 | 1,150,837 | +0.26(+0.74%) |
Sep 14, 2020 | 34.02 | 34.86 | 33.97 | 34.71 | 894,980 | +0.85(+2.51%) |
Sep 11, 2020 | 33.39 | 33.89 | 33.32 | 33.86 | 1,031,271 | +0.66(+2.00%) |
Sep 10, 2020 | 33.78 | 33.78 | 33.04 | 33.20 | 1,739,083 | -0.31(-0.92%) |
Sep 09, 2020 | 34.85 | 34.85 | 33.45 | 33.50 | 2,237,903 | -0.90(-2.62%) |
Sep 08, 2020 | 34.47 | 34.99 | 33.79 | 34.40 | 1,336,160 | -0.39(-1.11%) |
Sep 04, 2020 | 35.77 | 35.81 | 34.79 | 34.79 | 1,323,956 | -0.82(-2.31%) |
Sep 03, 2020 | 36.60 | 36.78 | 35.42 | 35.61 | 1,847,876 | -1.14(-3.10%) |
Sep 02, 2020 | 36.01 | 36.87 | 35.93 | 36.75 | 1,326,773 | +0.77(+2.15%) |