Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.51 | 43.30 | 41.44 | 41.58 | 859,500 | -1.13(-2.65%) |
Apr 29, 2021 | 43.79 | 43.79 | 42.10 | 42.71 | 394,260 | -0.75(-1.73%) |
Apr 28, 2021 | 42.70 | 43.80 | 42.16 | 43.46 | 351,242 | +0.43(+1.00%) |
Apr 27, 2021 | 44.14 | 44.43 | 42.82 | 43.03 | 827,926 | -0.95(-2.16%) |
Apr 26, 2021 | 43.13 | 44.57 | 42.80 | 43.98 | 517,348 | +0.96(+2.23%) |
Apr 23, 2021 | 43.12 | 43.58 | 42.48 | 43.02 | 338,500 | +0.56(+1.32%) |
Apr 22, 2021 | 42.05 | 43.18 | 41.81 | 42.46 | 362,733 | +0.34(+0.81%) |
Apr 21, 2021 | 42.36 | 42.42 | 41.06 | 42.12 | 788,916 | -0.32(-0.75%) |
Apr 20, 2021 | 42.74 | 42.91 | 41.63 | 42.44 | 304,212 | -0.46(-1.07%) |
Apr 19, 2021 | 44.46 | 44.99 | 42.78 | 42.90 | 350,028 | -1.95(-4.35%) |
Apr 16, 2021 | 43.49 | 45.51 | 42.42 | 44.85 | 1,006,100 | +1.11(+2.54%) |
Apr 15, 2021 | 43.95 | 44.24 | 43.07 | 43.74 | 939,061 | +0.59(+1.37%) |
Apr 14, 2021 | 43.75 | 43.81 | 42.20 | 43.15 | 446,398 | -0.45(-1.03%) |
Apr 13, 2021 | 42.74 | 43.86 | 42.21 | 43.60 | 755,667 | +1.39(+3.29%) |
Apr 12, 2021 | 42.00 | 42.79 | 41.11 | 42.21 | 340,333 | +0.06(+0.14%) |
Apr 09, 2021 | 42.67 | 42.92 | 41.02 | 42.15 | 644,400 | -0.84(-1.95%) |
Apr 08, 2021 | 42.01 | 43.19 | 41.82 | 42.99 | 550,057 | +1.33(+3.19%) |
Apr 07, 2021 | 43.53 | 43.95 | 41.63 | 41.66 | 511,387 | -1.92(-4.41%) |
Apr 06, 2021 | 46.11 | 46.17 | 42.16 | 43.58 | 942,636 | -1.02(-2.29%) |
Apr 05, 2021 | 45.63 | 45.63 | 43.80 | 44.60 | 739,790 | -0.36(-0.80%) |
Apr 01, 2021 | 45.79 | 45.94 | 44.41 | 44.96 | 547,700 | -0.18(-0.40%) |
Mar 31, 2021 | 43.35 | 45.53 | 43.05 | 45.14 | 483,387 | +2.45(+5.74%) |
Mar 30, 2021 | 41.71 | 42.79 | 40.84 | 42.69 | 398,448 | +0.55(+1.31%) |
Mar 29, 2021 | 43.51 | 43.68 | 41.72 | 42.14 | 449,321 | -1.36(-3.13%) |
Mar 26, 2021 | 42.85 | 44.74 | 42.35 | 43.50 | 340,700 | +0.68(+1.59%) |
Mar 25, 2021 | 42.16 | 42.92 | 40.63 | 42.82 | 386,881 | +0.04(+0.09%) |
Mar 24, 2021 | 42.78 | 43.09 | 41.01 | 42.78 | 761,590 | +0.13(+0.30%) |
Mar 23, 2021 | 44.06 | 45.58 | 42.03 | 42.65 | 1,129,855 | -1.46(-3.31%) |
Mar 22, 2021 | 44.65 | 46.13 | 43.30 | 44.11 | 1,501,930 | +0.25(+0.57%) |
Mar 19, 2021 | 43.18 | 44.61 | 42.40 | 43.86 | 3,319,600 | +1.04(+2.43%) |
Mar 18, 2021 | 46.05 | 46.72 | 42.33 | 42.82 | 1,269,222 | -3.82(-8.19%) |
Mar 17, 2021 | 44.32 | 47.99 | 43.60 | 46.64 | 1,527,937 | +1.73(+3.85%) |
Mar 16, 2021 | 47.27 | 47.45 | 44.28 | 44.91 | 958,577 | -1.87(-4.00%) |
Mar 15, 2021 | 46.30 | 47.19 | 45.44 | 46.78 | 629,443 | +0.46(+0.99%) |
Mar 12, 2021 | 46.11 | 47.88 | 45.02 | 46.32 | 957,500 | -0.68(-1.45%) |
Mar 11, 2021 | 46.62 | 48.09 | 46.00 | 47.00 | 1,637,194 | +1.48(+3.25%) |
Mar 10, 2021 | 45.78 | 46.86 | 45.08 | 45.52 | 867,855 | +0.25(+0.55%) |
Mar 09, 2021 | 43.49 | 46.25 | 43.49 | 45.27 | 827,041 | +3.02(+7.15%) |
Mar 08, 2021 | 43.89 | 44.86 | 42.05 | 42.25 | 907,138 | -1.23(-2.83%) |
Mar 05, 2021 | 44.81 | 44.81 | 40.78 | 43.48 | 1,083,100 | -1.01(-2.27%) |
Mar 04, 2021 | 46.38 | 47.33 | 43.21 | 44.49 | 870,987 | -2.25(-4.81%) |
Mar 03, 2021 | 49.04 | 49.44 | 46.27 | 46.74 | 631,922 | -2.78(-5.61%) |
Mar 02, 2021 | 49.54 | 50.28 | 48.51 | 49.52 | 973,037 | +0.06(+0.12%) |
Mar 01, 2021 | 48.49 | 50.65 | 47.50 | 49.46 | 1,393,462 | +2.16(+4.57%) |
Feb 26, 2021 | 48.22 | 48.35 | 45.12 | 47.30 | 1,466,700 | -0.20(-0.42%) |
Feb 25, 2021 | 49.06 | 50.38 | 47.20 | 47.50 | 1,389,886 | -2.17(-4.37%) |
Feb 24, 2021 | 49.20 | 51.69 | 48.35 | 49.67 | 988,436 | +0.05(+0.10%) |
Feb 23, 2021 | 51.63 | 51.69 | 47.41 | 49.62 | 2,661,948 | -2.66(-5.09%) |
Feb 22, 2021 | 52.25 | 53.31 | 51.01 | 52.28 | 1,166,917 | -1.57(-2.92%) |
Feb 19, 2021 | 57.15 | 57.75 | 52.84 | 53.85 | 1,413,400 | -3.10(-5.44%) |
Feb 18, 2021 | 57.20 | 58.78 | 56.49 | 56.95 | 482,486 | -0.88(-1.52%) |
Feb 17, 2021 | 58.48 | 58.56 | 55.79 | 57.83 | 524,932 | -0.47(-0.81%) |
Feb 16, 2021 | 57.80 | 59.29 | 55.12 | 58.30 | 645,047 | +0.26(+0.45%) |
Feb 12, 2021 | 58.12 | 58.66 | 56.77 | 58.04 | 584,100 | -0.01(-0.02%) |
Feb 11, 2021 | 58.17 | 59.12 | 56.74 | 58.05 | 778,923 | -1.31(-2.21%) |
Feb 10, 2021 | 57.35 | 59.40 | 55.97 | 59.36 | 655,325 | +2.92(+5.17%) |
Feb 09, 2021 | 53.83 | 58.57 | 52.71 | 56.44 | 655,153 | +2.09(+3.85%) |
Feb 08, 2021 | 55.04 | 56.36 | 53.64 | 54.35 | 509,478 | +0.00(+0.00%) |
Feb 05, 2021 | 54.95 | 55.99 | 53.56 | 54.35 | 332,500 | -0.22(-0.40%) |
Feb 04, 2021 | 52.64 | 55.50 | 52.33 | 54.57 | 752,538 | +2.34(+4.48%) |
Feb 03, 2021 | 50.98 | 52.69 | 50.05 | 52.23 | 722,037 | +2.07(+4.13%) |
Feb 02, 2021 | 52.52 | 53.44 | 49.10 | 50.16 | 1,223,103 | -1.97(-3.78%) |
Feb 01, 2021 | 48.41 | 53.38 | 47.80 | 52.13 | 1,848,435 | +3.79(+7.84%) |
Jan 29, 2021 | 45.99 | 50.84 | 45.17 | 48.34 | 5,736,700 | +1.39(+2.96%) |
Jan 28, 2021 | 48.92 | 49.65 | 46.32 | 46.95 | 691,164 | -2.12(-4.32%) |
Jan 27, 2021 | 51.49 | 53.50 | 47.65 | 49.07 | 736,653 | -3.78(-7.15%) |
Jan 26, 2021 | 51.93 | 52.91 | 50.87 | 52.85 | 288,363 | +0.93(+1.79%) |
Jan 25, 2021 | 50.73 | 52.73 | 49.94 | 51.92 | 450,056 | +1.96(+3.92%) |
Jan 22, 2021 | 49.99 | 51.26 | 49.77 | 49.96 | 416,400 | -0.25(-0.50%) |
Jan 21, 2021 | 49.83 | 50.93 | 49.42 | 50.21 | 637,381 | +0.79(+1.60%) |
Jan 20, 2021 | 48.49 | 50.72 | 48.10 | 49.42 | 837,704 | +1.34(+2.79%) |
Jan 19, 2021 | 46.55 | 48.08 | 46.25 | 48.08 | 417,890 | +2.33(+5.09%) |
Jan 15, 2021 | 47.03 | 48.08 | 45.26 | 45.75 | 389,200 | -1.18(-2.51%) |
Jan 14, 2021 | 48.55 | 51.13 | 46.89 | 46.93 | 628,060 | -0.46(-0.97%) |
Jan 13, 2021 | 45.12 | 48.59 | 44.51 | 47.39 | 618,745 | +2.48(+5.52%) |
Jan 12, 2021 | 44.72 | 45.50 | 43.67 | 44.91 | 461,678 | +0.19(+0.42%) |
Jan 11, 2021 | 43.60 | 45.15 | 42.97 | 44.72 | 367,653 | +1.14(+2.62%) |
Jan 08, 2021 | 40.44 | 43.73 | 39.50 | 43.58 | 604,900 | +1.48(+3.52%) |
Jan 07, 2021 | 41.22 | 42.47 | 40.36 | 42.10 | 446,565 | +1.45(+3.57%) |
Jan 06, 2021 | 42.06 | 42.06 | 40.15 | 40.65 | 408,891 | -1.50(-3.56%) |
Jan 05, 2021 | 41.45 | 42.34 | 40.30 | 42.15 | 353,802 | +0.67(+1.62%) |
Jan 04, 2021 | 43.76 | 44.15 | 40.29 | 41.48 | 433,314 | -1.82(-4.20%) |
Dec 31, 2020 | 43.30 | 43.30 | 43.30 | 423,828 | +0.58(+1.36%) | |
Dec 30, 2020 | 42.71 | 44.27 | 42.21 | 42.72 | 423,828 | +0.33(+0.78%) |
Dec 29, 2020 | 44.02 | 44.09 | 41.63 | 42.39 | 409,562 | -1.56(-3.55%) |
Dec 28, 2020 | 43.97 | 45.54 | 43.64 | 43.95 | 533,009 | +0.18(+0.41%) |
Dec 24, 2020 | 43.35 | 45.50 | 43.25 | 43.77 | 303,500 | +0.64(+1.48%) |
Dec 23, 2020 | 45.83 | 45.83 | 42.87 | 43.13 | 618,904 | -2.59(-5.66%) |
Dec 22, 2020 | 45.00 | 46.44 | 44.52 | 45.72 | 436,638 | +1.29(+2.90%) |
Dec 21, 2020 | 44.85 | 45.00 | 43.62 | 44.43 | 341,917 | -0.87(-1.92%) |
Dec 18, 2020 | 42.44 | 46.00 | 41.00 | 45.30 | 809,400 | +2.45(+5.72%) |
Dec 17, 2020 | 41.86 | 43.14 | 41.34 | 42.85 | 820,079 | +1.07(+2.56%) |
Dec 16, 2020 | 40.67 | 42.52 | 39.95 | 41.78 | 498,366 | +1.19(+2.93%) |
Dec 15, 2020 | 41.00 | 41.38 | 40.31 | 40.59 | 374,686 | -0.22(-0.54%) |
Dec 14, 2020 | 39.58 | 41.00 | 39.29 | 40.81 | 349,467 | +1.45(+3.68%) |
Dec 11, 2020 | 39.03 | 40.45 | 38.38 | 39.36 | 356,300 | +0.17(+0.43%) |
Dec 10, 2020 | 39.14 | 40.04 | 38.89 | 39.19 | 221,133 | -0.17(-0.43%) |
Dec 09, 2020 | 39.53 | 39.86 | 39.00 | 39.36 | 364,610 | -0.22(-0.56%) |
Dec 08, 2020 | 38.70 | 40.00 | 38.40 | 39.58 | 468,809 | +0.68(+1.75%) |
Dec 07, 2020 | 41.59 | 41.97 | 38.23 | 38.90 | 525,968 | -2.72(-6.54%) |
Dec 04, 2020 | 40.44 | 41.98 | 40.02 | 41.62 | 267,300 | +1.31(+3.25%) |
Dec 03, 2020 | 39.61 | 40.81 | 39.36 | 40.31 | 427,836 | +0.76(+1.92%) |
Dec 02, 2020 | 39.80 | 40.80 | 38.91 | 39.55 | 567,202 | -0.20(-0.50%) |
Dec 01, 2020 | 39.96 | 40.48 | 39.05 | 39.75 | 361,918 | -0.01(-0.03%) |
Nov 30, 2020 | 40.72 | 40.89 | 38.90 | 39.76 | 368,350 | -0.71(-1.75%) |
Nov 27, 2020 | 39.99 | 41.20 | 39.85 | 40.47 | 294,600 | +0.71(+1.79%) |
Nov 25, 2020 | 41.40 | 41.66 | 39.42 | 39.76 | 580,400 | -1.65(-3.98%) |
Nov 24, 2020 | 42.59 | 42.91 | 41.36 | 41.41 | 529,112 | -1.15(-2.70%) |
Nov 23, 2020 | 41.31 | 42.65 | 40.78 | 42.56 | 668,121 | +1.18(+2.85%) |
Nov 20, 2020 | 39.50 | 41.54 | 39.49 | 41.38 | 882,400 | +2.03(+5.16%) |
Nov 19, 2020 | 39.60 | 40.41 | 38.62 | 39.35 | 513,030 | -0.25(-0.63%) |
Nov 18, 2020 | 40.18 | 40.50 | 39.27 | 39.60 | 366,627 | -0.84(-2.08%) |
Nov 17, 2020 | 41.40 | 42.02 | 39.23 | 40.44 | 533,786 | -0.42(-1.03%) |
Nov 16, 2020 | 39.48 | 41.06 | 38.78 | 40.86 | 1,121,781 | +1.36(+3.44%) |
Nov 13, 2020 | 40.10 | 40.20 | 39.11 | 39.50 | 708,600 | -0.46(-1.15%) |
Nov 12, 2020 | 40.01 | 41.00 | 39.63 | 39.96 | 1,285,243 | -0.04(-0.10%) |
Nov 11, 2020 | 41.10 | 41.40 | 39.40 | 40.00 | 4,170,234 | -2.60(-6.10%) |
Nov 10, 2020 | 44.24 | 46.57 | 40.63 | 42.60 | 607,836 | -2.29(-5.10%) |
Nov 09, 2020 | 47.38 | 48.00 | 42.15 | 44.89 | 489,551 | -2.29(-4.85%) |
Nov 06, 2020 | 46.84 | 47.40 | 46.28 | 47.18 | 112,700 | +0.43(+0.92%) |
Nov 05, 2020 | 45.29 | 47.31 | 45.29 | 46.75 | 201,769 | +1.64(+3.64%) |
Nov 04, 2020 | 44.55 | 45.58 | 43.21 | 45.11 | 372,410 | +1.54(+3.53%) |
Nov 03, 2020 | 44.03 | 45.67 | 43.01 | 43.57 | 312,095 | +0.15(+0.35%) |
Nov 02, 2020 | 43.41 | 44.25 | 41.53 | 43.42 | 195,395 | +0.05(+0.12%) |
Oct 30, 2020 | 43.34 | 44.23 | 41.86 | 43.37 | 169,400 | -0.32(-0.73%) |
Oct 29, 2020 | 44.29 | 44.37 | 42.01 | 43.69 | 154,727 | -0.39(-0.88%) |
Oct 28, 2020 | 44.26 | 44.39 | 42.10 | 44.08 | 130,561 | -0.87(-1.94%) |
Oct 27, 2020 | 45.32 | 45.33 | 44.07 | 44.95 | 147,714 | -0.37(-0.82%) |
Oct 26, 2020 | 46.01 | 46.48 | 44.05 | 45.32 | 170,998 | -1.01(-2.18%) |
Oct 23, 2020 | 45.17 | 47.38 | 44.53 | 46.33 | 538,400 | +1.10(+2.43%) |
Oct 22, 2020 | 45.10 | 46.00 | 44.53 | 45.23 | 142,940 | +0.22(+0.49%) |
Oct 21, 2020 | 44.00 | 47.98 | 44.00 | 45.01 | 340,413 | +1.23(+2.81%) |
Oct 20, 2020 | 44.25 | 45.00 | 42.66 | 43.78 | 163,109 | -0.34(-0.77%) |
Oct 19, 2020 | 46.01 | 47.69 | 43.30 | 44.12 | 249,191 | -1.57(-3.44%) |
Oct 16, 2020 | 43.32 | 45.78 | 43.24 | 45.69 | 122,600 | +2.59(+6.01%) |
Oct 15, 2020 | 42.40 | 43.13 | 41.55 | 43.10 | 118,498 | +0.27(+0.63%) |
Oct 14, 2020 | 43.44 | 43.65 | 42.03 | 42.83 | 207,527 | -0.57(-1.31%) |
Oct 13, 2020 | 42.07 | 44.07 | 41.65 | 43.40 | 132,139 | +1.19(+2.82%) |
Oct 12, 2020 | 40.30 | 42.34 | 39.97 | 42.21 | 158,236 | +1.92(+4.77%) |
Oct 09, 2020 | 40.28 | 40.49 | 39.17 | 40.29 | 206,800 | +0.19(+0.47%) |
Oct 08, 2020 | 40.12 | 41.00 | 39.75 | 40.10 | 230,428 | +0.10(+0.25%) |
Oct 07, 2020 | 40.30 | 40.89 | 39.15 | 40.00 | 413,528 | -0.11(-0.27%) |
Oct 06, 2020 | 42.10 | 42.78 | 39.74 | 40.11 | 187,093 | -2.02(-4.79%) |
Oct 05, 2020 | 43.08 | 43.52 | 41.49 | 42.13 | 322,765 | -0.78(-1.82%) |
Oct 02, 2020 | 43.82 | 44.47 | 42.35 | 42.91 | 182,000 | -1.75(-3.92%) |
Oct 01, 2020 | 45.60 | 45.88 | 44.15 | 44.66 | 156,076 | -0.77(-1.69%) |
Sep 30, 2020 | 43.34 | 45.82 | 42.73 | 45.43 | 234,599 | +1.91(+4.39%) |
Sep 29, 2020 | 44.20 | 45.32 | 42.50 | 43.52 | 370,486 | -0.58(-1.32%) |
Sep 28, 2020 | 42.62 | 44.69 | 42.33 | 44.10 | 252,842 | +1.88(+4.45%) |
Sep 25, 2020 | 40.93 | 43.32 | 40.46 | 42.22 | 351,400 | +1.34(+3.28%) |
Sep 24, 2020 | 41.41 | 41.41 | 40.32 | 40.88 | 220,338 | -0.82(-1.97%) |
Sep 23, 2020 | 41.06 | 42.28 | 41.06 | 41.70 | 275,026 | +0.69(+1.68%) |
Sep 22, 2020 | 41.06 | 41.91 | 40.80 | 41.01 | 1,134,356 | +0.06(+0.15%) |
Sep 21, 2020 | 39.74 | 41.24 | 39.56 | 40.95 | 316,025 | +0.54(+1.34%) |
Sep 18, 2020 | 40.00 | 41.03 | 39.81 | 40.41 | 1,873,500 | -0.36(-0.88%) |
Sep 17, 2020 | 39.78 | 41.15 | 39.40 | 40.77 | 276,754 | +0.08(+0.20%) |
Sep 16, 2020 | 41.31 | 42.08 | 40.59 | 40.69 | 286,212 | -1.38(-3.28%) |
Sep 15, 2020 | 41.38 | 42.74 | 41.00 | 42.07 | 347,241 | +1.15(+2.81%) |
Sep 14, 2020 | 39.49 | 41.48 | 39.39 | 40.92 | 260,254 | +1.58(+4.02%) |
Sep 11, 2020 | 38.80 | 40.23 | 38.53 | 39.34 | 236,600 | +0.60(+1.55%) |
Sep 10, 2020 | 38.04 | 39.39 | 37.99 | 38.74 | 404,938 | +0.38(+0.99%) |
Sep 09, 2020 | 37.91 | 38.70 | 37.74 | 38.36 | 423,666 | +1.05(+2.81%) |
Sep 08, 2020 | 35.89 | 38.22 | 35.10 | 37.31 | 666,158 | +0.69(+1.88%) |
Sep 04, 2020 | 37.18 | 37.95 | 36.40 | 36.62 | 726,900 | -0.59(-1.59%) |
Sep 03, 2020 | 37.11 | 37.71 | 36.90 | 37.21 | 843,174 | -0.29(-0.77%) |
Sep 02, 2020 | 37.89 | 38.28 | 37.31 | 37.50 | 555,191 | -0.31(-0.82%) |
Sep 01, 2020 | 38.99 | 39.00 | 37.24 | 37.81 | 541,778 | -1.18(-3.03%) |
Aug 31, 2020 | 40.68 | 40.83 | 38.60 | 38.99 | 289,724 | -2.23(-5.41%) |
Aug 28, 2020 | 40.24 | 41.47 | 39.60 | 41.22 | 250,100 | +0.95(+2.36%) |
Aug 27, 2020 | 40.91 | 41.54 | 40.13 | 40.27 | 197,473 | -1.09(-2.64%) |
Aug 26, 2020 | 40.18 | 41.92 | 39.78 | 41.36 | 316,220 | +1.19(+2.96%) |
Aug 25, 2020 | 39.76 | 40.50 | 39.56 | 40.17 | 285,918 | -0.01(-0.02%) |
Aug 24, 2020 | 41.27 | 42.00 | 39.74 | 40.18 | 286,571 | -0.82(-2.00%) |
Aug 21, 2020 | 41.55 | 41.98 | 39.58 | 41.00 | 849,300 | -0.93(-2.22%) |
Aug 20, 2020 | 40.35 | 43.33 | 40.15 | 41.93 | 1,436,438 | +0.68(+1.65%) |
Aug 19, 2020 | 39.60 | 42.00 | 39.56 | 41.25 | 660,298 | +1.66(+4.19%) |
Aug 18, 2020 | 39.00 | 40.64 | 37.47 | 39.59 | 866,884 | +0.75(+1.93%) |
Aug 17, 2020 | 39.06 | 42.41 | 38.50 | 38.84 | 1,422,908 | -1.16(-2.90%) |