Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2021 | 97.88 | 97.88 | 97.88 | 47 | +5.82(+6.32%) | |
Jul 23, 2021 | 92.04 | 92.06 | 92.04 | 92.06 | 304 | +1.27(+1.40%) |
Jul 22, 2021 | 90.79 | 90.79 | 90.79 | 90.79 | 157 | +0.30(+0.33%) |
Jul 19, 2021 | 90.49 | 90.49 | 90.49 | 1 | -7.21(-7.38%) | |
Jul 13, 2021 | 97.70 | 97.70 | 97.70 | 0 | +4.84(+5.21%) | |
Jun 24, 2021 | 92.86 | 92.86 | 92.86 | 0 | +1.45(+1.59%) | |
Jun 23, 2021 | 91.41 | 91.41 | 91.41 | 91.41 | 301 | +1.93(+2.16%) |
Jun 21, 2021 | 89.48 | 89.48 | 89.48 | 21 | -5.11(-5.40%) | |
Jun 11, 2021 | 94.59 | 94.59 | 94.59 | 0 | -2.91(-2.98%) | |
Jun 09, 2021 | 97.50 | 97.50 | 97.50 | 0 | -0.83(-0.84%) | |
Jun 08, 2021 | 98.45 | 98.45 | 98.33 | 98.33 | 339 | +0.99(+1.02%) |
Jun 04, 2021 | 97.34 | 97.34 | 97.34 | 427 | +0.33(+0.34%) | |
Jun 01, 2021 | 97.01 | 97.01 | 97.01 | 55 | +0.00(+0.00%) | |
May 28, 2021 | 97.01 | 97.01 | 97.01 | 97.01 | 160 | +2.66(+2.82%) |
May 27, 2021 | 94.35 | 94.35 | 94.35 | 94.35 | 106 | -1.88(-1.95%) |
May 25, 2021 | 96.23 | 96.23 | 96.23 | 86 | +1.76(+1.86%) | |
May 24, 2021 | 91.93 | 94.47 | 91.93 | 94.47 | 356 | -0.88(-0.92%) |
May 21, 2021 | 95.35 | 95.35 | 95.35 | 95.35 | 101 | -1.41(-1.46%) |
May 19, 2021 | 96.76 | 96.76 | 96.76 | 11 | -0.85(-0.87%) | |
May 14, 2021 | 97.61 | 97.61 | 97.61 | 93 | -3.64(-3.60%) | |
May 13, 2021 | 101.60 | 101.60 | 101.00 | 101.25 | 848 | +1.00(+1.00%) |
May 11, 2021 | 100.25 | 100.25 | 100.25 | 70 | -6.02(-5.66%) | |
May 10, 2021 | 106.50 | 106.55 | 102.63 | 106.27 | 2,508 | +6.40(+6.41%) |
May 07, 2021 | 100.82 | 100.82 | 99.87 | 99.87 | 775 | +2.87(+2.96%) |
May 06, 2021 | 96.69 | 97.00 | 96.69 | 97.00 | 2,182 | -0.32(-0.33%) |
May 05, 2021 | 97.34 | 97.34 | 97.32 | 97.32 | 221 | +1.20(+1.25%) |
May 04, 2021 | 96.12 | 96.12 | 96.12 | 96.12 | 202 | +0.47(+0.49%) |
May 03, 2021 | 95.65 | 95.65 | 95.65 | 65 | +0.00(+0.00%) | |
Apr 30, 2021 | 95.65 | 95.65 | 95.65 | 101 | +0.00(+0.00%) | |
Apr 29, 2021 | 97.95 | 97.95 | 95.65 | 95.65 | 336 | +2.14(+2.29%) |
Apr 28, 2021 | 93.51 | 93.51 | 93.51 | 32 | +0.00(+0.00%) | |
Apr 22, 2021 | 93.51 | 93.51 | 93.51 | 0 | +0.17(+0.18%) | |
Apr 21, 2021 | 93.35 | 93.35 | 93.35 | 93.35 | 12 | +1.45(+1.57%) |
Apr 20, 2021 | 91.90 | 91.90 | 91.90 | 26 | +0.00(+0.00%) | |
Apr 19, 2021 | 94.95 | 95.97 | 91.90 | 91.90 | 1,360 | -0.22(-0.24%) |
Apr 16, 2021 | 92.12 | 92.12 | 92.12 | 92.12 | 100 | -0.09(-0.10%) |
Apr 15, 2021 | 92.21 | 92.21 | 92.21 | 82 | +0.00(+0.00%) | |
Apr 14, 2021 | 92.21 | 92.21 | 92.21 | 11 | +0.00(+0.00%) | |
Apr 13, 2021 | 92.21 | 92.21 | 92.21 | 22 | +0.00(+0.00%) | |
Apr 12, 2021 | 92.21 | 92.21 | 92.21 | 92.21 | 245 | -0.41(-0.44%) |
Apr 09, 2021 | 92.70 | 92.70 | 92.58 | 92.62 | 300 | +0.62(+0.67%) |
Apr 08, 2021 | 92.85 | 92.85 | 92.00 | 92.00 | 385 | +7.00(+8.24%) |
Apr 05, 2021 | 85.00 | 85.00 | 85.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 85.00 | 85.00 | 85.00 | 0 | +0.00(+0.00%) | |
Mar 30, 2021 | 85.00 | 85.00 | 85.00 | 85.00 | 287 | +1.94(+2.34%) |
Mar 29, 2021 | 83.06 | 83.06 | 83.06 | 67 | +0.00(+0.00%) | |
Mar 26, 2021 | 84.44 | 84.44 | 83.06 | 602 | -1.39(-1.64%) | |
Mar 25, 2021 | 84.44 | 84.44 | 84.44 | 84.44 | 602 | +3.44(+4.25%) |
Mar 24, 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 129 | -0.01(-0.01%) |
Mar 23, 2021 | 81.01 | 81.01 | 81.01 | 81.01 | 402 | -1.99(-2.40%) |
Mar 22, 2021 | 81.33 | 83.00 | 80.83 | 83.00 | 714 | -2.68(-3.12%) |
Mar 19, 2021 | 85.68 | 85.68 | 85.68 | 85.68 | 100 | -0.42(-0.49%) |
Mar 18, 2021 | 86.10 | 86.10 | 86.10 | 3 | +0.00(+0.00%) | |
Mar 17, 2021 | 86.10 | 86.10 | 86.10 | 86.10 | 405 | -6.90(-7.42%) |
Mar 16, 2021 | 93.00 | 93.00 | 93.00 | 17 | +0.00(+0.00%) | |
Mar 15, 2021 | 93.00 | 93.00 | 93.00 | 6 | +0.00(+0.00%) | |
Mar 12, 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 100 | -13.00(-12.26%) |
Mar 11, 2021 | 106.00 | 106.00 | 106.00 | 3 | +0.00(+0.00%) | |
Mar 10, 2021 | 106.00 | 106.00 | 106.00 | 4 | +0.00(+0.00%) | |
Mar 09, 2021 | 106.00 | 106.00 | 106.00 | 15 | +0.00(+0.00%) | |
Mar 08, 2021 | 106.00 | 106.00 | 106.00 | 3 | +0.00(+0.00%) | |
Mar 05, 2021 | 106.00 | 106.00 | 106.00 | 34 | +0.00(+0.00%) | |
Mar 04, 2021 | 106.00 | 106.00 | 106.00 | 2 | +0.00(+0.00%) | |
Mar 03, 2021 | 106.00 | 106.00 | 106.00 | 106.00 | 276 | +1.69(+1.62%) |
Mar 02, 2021 | 104.31 | 104.31 | 104.31 | 43 | +0.00(+0.00%) | |
Mar 01, 2021 | 104.31 | 104.31 | 104.31 | 47 | +0.00(+0.00%) | |
Feb 26, 2021 | 104.31 | 104.31 | 104.31 | 104.31 | 100 | -2.26(-2.12%) |
Feb 25, 2021 | 106.57 | 108.00 | 106.57 | 106.57 | 322 | -0.64(-0.60%) |
Feb 24, 2021 | 107.21 | 107.21 | 107.21 | 107.21 | 161 | +15.22(+16.55%) |
Feb 23, 2021 | 91.99 | 91.99 | 91.99 | 70 | +0.00(+0.00%) | |
Feb 22, 2021 | 91.99 | 91.99 | 91.99 | 6 | +0.00(+0.00%) | |
Feb 19, 2021 | 91.99 | 91.99 | 91.99 | 91.99 | 800 | -11.66(-11.25%) |
Feb 18, 2021 | 103.65 | 103.65 | 103.65 | 11 | +0.00(+0.00%) | |
Feb 17, 2021 | 103.65 | 103.65 | 103.65 | 103.65 | 875 | +14.98(+16.89%) |
Feb 16, 2021 | 88.67 | 88.67 | 88.67 | 52 | +0.00(+0.00%) | |
Feb 12, 2021 | 88.67 | 88.67 | 88.67 | 50 | +0.00(+0.00%) | |
Feb 11, 2021 | 88.67 | 88.67 | 88.67 | 1 | +0.00(+0.00%) | |
Feb 10, 2021 | 88.67 | 88.67 | 88.67 | 10 | +0.00(+0.00%) | |
Feb 09, 2021 | 88.67 | 88.67 | 88.67 | 5 | +0.00(+0.00%) | |
Feb 08, 2021 | 88.67 | 88.67 | 88.67 | 30 | +0.00(+0.00%) | |
Feb 04, 2021 | 88.67 | 88.67 | 88.67 | 0 | +0.00(+0.00%) | |
Feb 03, 2021 | 88.67 | 88.67 | 88.67 | 114 | +0.00(+0.00%) | |
Feb 02, 2021 | 88.67 | 88.67 | 88.67 | 3 | +0.00(+0.00%) | |
Feb 01, 2021 | 88.67 | 88.67 | 88.67 | 177 | +0.00(+0.00%) | |
Jan 29, 2021 | 88.67 | 88.67 | 88.67 | 88.67 | 100 | -3.70(-4.01%) |
Jan 28, 2021 | 92.37 | 92.37 | 92.37 | 17 | +0.00(+0.00%) | |
Jan 27, 2021 | 92.37 | 92.37 | 92.37 | 106 | +0.00(+0.00%) | |
Jan 26, 2021 | 92.37 | 92.37 | 92.37 | 3 | +0.00(+0.00%) | |
Jan 25, 2021 | 92.37 | 92.37 | 92.37 | 92.37 | 257 | +2.17(+2.41%) |
Jan 21, 2021 | 90.20 | 90.20 | 90.20 | 0 | -7.60(-7.77%) | |
Jan 20, 2021 | 97.80 | 97.80 | 97.80 | 10 | +0.00(+0.00%) | |
Jan 19, 2021 | 97.80 | 97.80 | 97.80 | 101 | +0.00(+0.00%) | |
Jan 15, 2021 | 89.08 | 97.80 | 89.08 | 97.80 | 600 | +3.80(+4.04%) |
Jan 14, 2021 | 98.50 | 98.50 | 94.00 | 94.00 | 1,063 | +1.90(+2.06%) |
Jan 13, 2021 | 92.10 | 92.10 | 92.10 | 25 | +0.00(+0.00%) | |
Jan 12, 2021 | 92.10 | 92.10 | 92.10 | 12 | +0.00(+0.00%) | |
Jan 11, 2021 | 92.10 | 92.10 | 92.10 | 92.10 | 201 | +0.02(+0.02%) |
Jan 08, 2021 | 92.08 | 92.08 | 92.08 | 92.08 | 100 | +7.12(+8.38%) |
Jan 05, 2021 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
Jan 04, 2021 | 84.96 | 84.96 | 84.96 | 90 | +0.00(+0.00%) | |
Dec 31, 2020 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
Dec 29, 2020 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
Dec 24, 2020 | 84.96 | 84.96 | 84.96 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 84.96 | 84.96 | 84.96 | 84.96 | 152 | -3.05(-3.47%) |
Dec 18, 2020 | 88.01 | 88.01 | 88.01 | 0 | +17.91(+25.55%) | |
Dec 16, 2020 | 70.10 | 70.10 | 70.10 | 0 | +0.00(+0.00%) | |
Dec 15, 2020 | 70.10 | 70.10 | 70.10 | 10 | +0.00(+0.00%) | |
Dec 10, 2020 | 70.10 | 70.10 | 70.10 | 0 | +0.00(+0.00%) | |
Dec 04, 2020 | 70.10 | 70.10 | 70.10 | 0 | +0.00(+0.00%) | |
Dec 03, 2020 | 70.10 | 70.10 | 70.10 | 89 | +0.00(+0.00%) | |
Nov 30, 2020 | 70.10 | 70.10 | 70.10 | 0 | -2.10(-2.91%) | |
Nov 27, 2020 | 72.20 | 72.20 | 72.20 | 2 | +0.00(+0.00%) | |
Nov 24, 2020 | 72.20 | 72.20 | 72.20 | 0 | +0.00(+0.00%) | |
Nov 20, 2020 | 72.20 | 72.20 | 72.20 | 0 | +0.00(+0.00%) | |
Nov 19, 2020 | 72.20 | 72.20 | 72.20 | 21 | +0.00(+0.00%) | |
Nov 18, 2020 | 72.20 | 72.20 | 72.20 | 72.20 | 300 | +2.80(+4.03%) |
Nov 17, 2020 | 69.40 | 69.40 | 69.40 | 38 | +0.00(+0.00%) | |
Nov 11, 2020 | 69.40 | 69.40 | 69.40 | 0 | +3.54(+5.38%) | |
Nov 06, 2020 | 65.86 | 65.86 | 65.86 | 0 | +0.00(+0.00%) | |
Nov 04, 2020 | 65.86 | 65.86 | 65.86 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 65.86 | 65.86 | 65.86 | 0 | +2.01(+3.15%) | |
Oct 27, 2020 | 63.85 | 63.85 | 63.85 | 0 | +0.00(+0.00%) | |
Oct 26, 2020 | 63.85 | 63.85 | 63.85 | 63.85 | 120 | -6.30(-8.98%) |
Oct 23, 2020 | 70.15 | 70.15 | 70.15 | 8 | +0.00(+0.00%) | |
Oct 22, 2020 | 70.15 | 70.15 | 70.15 | 70.15 | 150 | +0.25(+0.36%) |
Oct 21, 2020 | 69.90 | 69.90 | 69.90 | 69.90 | 140 | -1.25(-1.76%) |
Oct 20, 2020 | 71.15 | 71.15 | 71.15 | 80 | +0.00(+0.00%) | |
Oct 16, 2020 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) | |
Oct 15, 2020 | 71.15 | 71.15 | 71.15 | 20 | +0.00(+0.00%) | |
Oct 14, 2020 | 71.15 | 71.15 | 71.15 | 22 | +0.00(+0.00%) | |
Oct 13, 2020 | 71.15 | 71.15 | 71.15 | 71.15 | 100 | +4.80(+7.23%) |
Oct 12, 2020 | 66.35 | 66.35 | 66.35 | 3 | +0.00(+0.00%) | |
Oct 08, 2020 | 66.35 | 66.35 | 66.35 | 0 | -2.65(-3.84%) | |
Oct 07, 2020 | 69.00 | 69.00 | 69.00 | 3 | +0.00(+0.00%) | |
Oct 06, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | +2.60(+3.92%) |
Sep 24, 2020 | 66.40 | 66.40 | 66.40 | 0 | -7.45(-10.09%) | |
Sep 23, 2020 | 73.85 | 73.85 | 73.85 | 88 | +0.00(+0.00%) | |
Sep 18, 2020 | 73.85 | 73.85 | 73.85 | 0 | +0.00(+0.00%) | |
Sep 17, 2020 | 73.85 | 73.85 | 73.85 | 10 | +0.00(+0.00%) | |
Sep 16, 2020 | 73.85 | 73.85 | 73.85 | 73.85 | 609 | +3.90(+5.58%) |
Sep 15, 2020 | 69.95 | 69.95 | 69.95 | 7 | +0.00(+0.00%) | |
Sep 11, 2020 | 69.95 | 69.95 | 69.95 | 0 | +0.00(+0.00%) | |
Sep 09, 2020 | 69.95 | 69.95 | 69.95 | 0 | +2.32(+3.43%) | |
Sep 04, 2020 | 67.63 | 67.63 | 67.63 | 0 | -4.37(-6.07%) | |
Sep 02, 2020 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) | |
Sep 01, 2020 | 72.00 | 72.00 | 72.00 | 2 | +0.00(+0.00%) | |
Aug 27, 2020 | 72.00 | 72.00 | 72.00 | 0 | +2.42(+3.48%) | |
Aug 26, 2020 | 69.58 | 69.58 | 69.58 | 69.58 | 545 | -1.13(-1.60%) |
Aug 17, 2020 | 70.71 | 70.71 | 70.71 | 0 | +0.00(+0.00%) | |
Aug 14, 2020 | 70.71 | 70.71 | 70.71 | 70.71 | 800 | -2.95(-4.00%) |
Aug 13, 2020 | 73.66 | 73.66 | 73.66 | 5 | +0.00(+0.00%) |