Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.82 | 37.69 | 35.51 | 36.82 | 401,892 | +1.52(+4.31%) |
Mar 30, 2021 | 35.24 | 36.23 | 34.13 | 35.30 | 167,508 | +0.30(+0.86%) |
Mar 29, 2021 | 34.55 | 36.20 | 33.80 | 35.00 | 264,845 | +0.25(+0.72%) |
Mar 26, 2021 | 34.95 | 36.00 | 32.53 | 34.75 | 477,500 | -1.05(-2.93%) |
Mar 25, 2021 | 34.70 | 36.20 | 33.62 | 35.80 | 519,590 | +0.30(+0.85%) |
Mar 24, 2021 | 37.00 | 37.24 | 35.28 | 35.50 | 367,210 | -1.26(-3.43%) |
Mar 23, 2021 | 38.50 | 38.90 | 36.00 | 36.76 | 520,613 | -1.68(-4.37%) |
Mar 22, 2021 | 38.49 | 40.00 | 37.85 | 38.44 | 563,916 | -0.81(-2.06%) |
Mar 19, 2021 | 40.75 | 41.22 | 38.50 | 39.25 | 458,900 | -0.56(-1.41%) |
Mar 18, 2021 | 42.75 | 43.00 | 39.70 | 39.81 | 353,063 | -2.95(-6.90%) |
Mar 17, 2021 | 41.00 | 43.77 | 40.28 | 42.76 | 324,185 | +1.08(+2.59%) |
Mar 16, 2021 | 42.59 | 43.50 | 41.00 | 41.68 | 196,999 | -0.68(-1.61%) |
Mar 15, 2021 | 41.00 | 42.88 | 40.51 | 42.36 | 159,826 | +1.06(+2.57%) |
Mar 12, 2021 | 40.61 | 42.24 | 39.31 | 41.30 | 249,100 | +0.38(+0.93%) |
Mar 11, 2021 | 40.90 | 41.59 | 40.11 | 40.92 | 334,691 | +1.90(+4.87%) |
Mar 10, 2021 | 45.44 | 45.71 | 38.52 | 39.02 | 454,565 | -5.23(-11.82%) |
Mar 09, 2021 | 41.40 | 45.61 | 40.50 | 44.25 | 347,709 | +4.74(+12.00%) |
Mar 08, 2021 | 40.92 | 42.64 | 39.12 | 39.51 | 256,194 | -1.57(-3.82%) |
Mar 05, 2021 | 42.10 | 42.47 | 33.61 | 41.08 | 541,900 | +1.47(+3.71%) |
Mar 04, 2021 | 45.43 | 46.97 | 39.10 | 39.61 | 745,476 | -5.98(-13.12%) |
Mar 03, 2021 | 48.52 | 49.00 | 44.62 | 45.59 | 223,811 | -2.23(-4.66%) |
Mar 02, 2021 | 50.89 | 51.66 | 47.41 | 47.82 | 223,741 | -2.04(-4.09%) |
Mar 01, 2021 | 47.73 | 50.95 | 47.37 | 49.86 | 308,342 | +4.74(+10.51%) |
Feb 26, 2021 | 48.57 | 49.53 | 44.56 | 45.12 | 371,800 | -3.09(-6.41%) |
Feb 25, 2021 | 50.25 | 52.14 | 46.80 | 48.21 | 308,557 | -1.90(-3.79%) |
Feb 24, 2021 | 51.69 | 52.95 | 47.80 | 50.11 | 525,932 | -1.32(-2.57%) |
Feb 23, 2021 | 55.98 | 56.50 | 49.00 | 51.43 | 1,072,481 | -6.07(-10.56%) |
Feb 22, 2021 | 53.74 | 58.62 | 52.01 | 57.50 | 632,417 | +4.38(+8.25%) |
Feb 19, 2021 | 49.21 | 55.00 | 49.13 | 53.12 | 1,071,500 | +5.15(+10.74%) |
Feb 18, 2021 | 50.00 | 53.37 | 47.25 | 47.97 | 448,612 | -1.94(-3.89%) |
Feb 17, 2021 | 49.45 | 50.75 | 46.25 | 49.91 | 710,456 | +2.25(+4.72%) |
Feb 16, 2021 | 49.01 | 49.75 | 44.11 | 47.66 | 550,127 | -1.09(-2.24%) |
Feb 12, 2021 | 50.00 | 54.21 | 47.80 | 48.75 | 605,800 | -1.23(-2.46%) |
Feb 11, 2021 | 46.57 | 54.86 | 44.60 | 49.98 | 1,396,566 | +5.30(+11.86%) |
Feb 10, 2021 | 46.00 | 47.32 | 43.40 | 44.68 | 354,049 | -0.04(-0.09%) |
Feb 09, 2021 | 46.50 | 46.67 | 43.26 | 44.72 | 308,738 | -1.08(-2.36%) |
Feb 08, 2021 | 46.77 | 48.00 | 45.16 | 45.80 | 276,645 | +0.55(+1.22%) |
Feb 05, 2021 | 46.93 | 48.00 | 44.76 | 45.25 | 195,200 | -0.93(-2.01%) |
Feb 04, 2021 | 46.00 | 47.30 | 45.11 | 46.18 | 204,306 | +0.54(+1.18%) |
Feb 03, 2021 | 43.25 | 47.48 | 43.10 | 45.64 | 375,480 | +2.88(+6.74%) |
Feb 02, 2021 | 42.69 | 43.66 | 42.01 | 42.76 | 252,486 | +0.26(+0.61%) |
Feb 01, 2021 | 43.33 | 44.40 | 41.25 | 42.50 | 271,975 | -1.33(-3.03%) |
Jan 29, 2021 | 43.65 | 46.70 | 42.51 | 43.83 | 275,900 | -0.14(-0.32%) |
Jan 28, 2021 | 43.66 | 44.79 | 43.06 | 43.97 | 173,680 | +0.41(+0.94%) |
Jan 27, 2021 | 42.87 | 45.29 | 42.10 | 43.56 | 279,461 | -0.94(-2.11%) |
Jan 26, 2021 | 45.45 | 46.39 | 43.76 | 44.50 | 205,739 | -0.46(-1.02%) |
Jan 25, 2021 | 49.00 | 49.75 | 43.55 | 44.96 | 351,340 | -3.36(-6.95%) |
Jan 22, 2021 | 44.66 | 49.12 | 44.40 | 48.32 | 287,000 | +3.39(+7.55%) |
Jan 21, 2021 | 44.70 | 45.49 | 43.00 | 44.93 | 191,172 | +0.11(+0.25%) |
Jan 20, 2021 | 46.08 | 47.32 | 44.60 | 44.82 | 207,821 | -0.51(-1.13%) |
Jan 19, 2021 | 44.84 | 45.89 | 43.91 | 45.33 | 325,289 | +2.83(+6.66%) |
Jan 15, 2021 | 43.10 | 45.19 | 41.95 | 42.50 | 209,700 | -0.33(-0.77%) |
Jan 14, 2021 | 42.19 | 44.95 | 42.19 | 42.83 | 310,616 | +0.83(+1.98%) |
Jan 13, 2021 | 42.10 | 42.50 | 39.09 | 42.00 | 426,925 | -0.09(-0.21%) |
Jan 12, 2021 | 44.17 | 45.34 | 40.50 | 42.09 | 553,939 | -2.07(-4.69%) |
Jan 11, 2021 | 45.50 | 45.55 | 42.98 | 44.16 | 244,577 | -1.05(-2.32%) |
Jan 08, 2021 | 47.49 | 47.49 | 44.24 | 45.21 | 239,300 | -1.44(-3.09%) |
Jan 07, 2021 | 47.63 | 48.90 | 44.40 | 46.65 | 395,668 | -0.20(-0.43%) |
Jan 06, 2021 | 45.37 | 49.92 | 44.93 | 46.85 | 428,582 | +2.63(+5.95%) |
Jan 05, 2021 | 44.55 | 45.25 | 43.11 | 44.22 | 223,324 | +0.62(+1.42%) |
Jan 04, 2021 | 49.41 | 49.41 | 42.73 | 43.60 | 432,780 | -4.04(-8.48%) |
Dec 31, 2020 | 47.64 | 47.64 | 47.64 | 211,617 | -0.84(-1.73%) | |
Dec 30, 2020 | 51.28 | 51.32 | 47.56 | 48.48 | 211,617 | -2.81(-5.48%) |
Dec 29, 2020 | 52.60 | 53.13 | 46.10 | 51.29 | 403,388 | -1.21(-2.30%) |
Dec 28, 2020 | 57.40 | 57.50 | 51.66 | 52.50 | 354,803 | -2.53(-4.60%) |
Dec 24, 2020 | 60.32 | 60.32 | 54.02 | 55.03 | 160,700 | -4.17(-7.04%) |
Dec 23, 2020 | 55.12 | 60.87 | 54.75 | 59.20 | 322,463 | +4.09(+7.42%) |
Dec 22, 2020 | 55.99 | 55.99 | 52.00 | 55.11 | 257,244 | -0.36(-0.65%) |
Dec 21, 2020 | 56.22 | 56.35 | 53.01 | 55.47 | 230,464 | -1.52(-2.67%) |
Dec 18, 2020 | 57.26 | 58.21 | 55.17 | 56.99 | 176,400 | +0.04(+0.07%) |
Dec 17, 2020 | 57.86 | 58.26 | 55.61 | 56.95 | 246,245 | +0.26(+0.46%) |
Dec 16, 2020 | 56.49 | 57.99 | 53.50 | 56.69 | 228,333 | +0.63(+1.12%) |
Dec 15, 2020 | 56.00 | 56.90 | 53.42 | 56.06 | 184,675 | +0.90(+1.63%) |
Dec 14, 2020 | 59.37 | 61.69 | 53.64 | 55.16 | 531,146 | -2.69(-4.65%) |
Dec 11, 2020 | 53.49 | 58.88 | 53.11 | 57.85 | 428,500 | +3.55(+6.54%) |
Dec 10, 2020 | 55.99 | 56.66 | 52.86 | 54.30 | 216,935 | -1.25(-2.25%) |
Dec 09, 2020 | 57.90 | 58.00 | 53.02 | 55.55 | 501,488 | +0.77(+1.41%) |
Dec 08, 2020 | 54.46 | 54.79 | 52.66 | 54.78 | 225,831 | -0.05(-0.09%) |
Dec 07, 2020 | 51.00 | 55.98 | 48.75 | 54.83 | 537,511 | +5.83(+11.90%) |
Dec 04, 2020 | 54.23 | 54.23 | 48.25 | 49.00 | 388,800 | -4.47(-8.36%) |
Dec 03, 2020 | 47.55 | 54.09 | 47.00 | 53.47 | 664,869 | +5.39(+11.21%) |
Dec 02, 2020 | 44.33 | 48.99 | 43.91 | 48.08 | 346,529 | +3.47(+7.78%) |
Dec 01, 2020 | 48.46 | 49.35 | 43.56 | 44.61 | 561,028 | -5.23(-10.49%) |
Nov 30, 2020 | 51.80 | 52.98 | 45.10 | 49.84 | 870,393 | +2.39(+5.04%) |
Nov 27, 2020 | 41.48 | 48.41 | 41.01 | 47.45 | 821,200 | +6.62(+16.21%) |
Nov 25, 2020 | 37.43 | 43.23 | 37.30 | 40.83 | 931,800 | +3.53(+9.46%) |
Nov 24, 2020 | 36.63 | 37.99 | 35.10 | 37.30 | 385,341 | +1.57(+4.39%) |
Nov 23, 2020 | 33.99 | 35.74 | 33.11 | 35.73 | 358,294 | +1.90(+5.62%) |
Nov 20, 2020 | 34.00 | 34.17 | 33.10 | 33.83 | 146,000 | -0.11(-0.32%) |
Nov 19, 2020 | 35.00 | 35.36 | 33.53 | 33.94 | 139,020 | -0.35(-1.02%) |
Nov 18, 2020 | 37.36 | 37.37 | 34.05 | 34.29 | 262,496 | -2.02(-5.56%) |
Nov 17, 2020 | 35.78 | 36.47 | 35.45 | 36.31 | 113,154 | +0.32(+0.89%) |
Nov 16, 2020 | 37.09 | 37.20 | 35.10 | 35.99 | 142,483 | +0.26(+0.73%) |
Nov 13, 2020 | 35.68 | 36.30 | 34.21 | 35.73 | 179,000 | +0.92(+2.64%) |
Nov 12, 2020 | 35.85 | 36.60 | 33.13 | 34.81 | 197,541 | -0.99(-2.77%) |
Nov 11, 2020 | 35.26 | 37.14 | 34.01 | 35.80 | 147,964 | +0.49(+1.39%) |
Nov 10, 2020 | 37.44 | 38.00 | 33.61 | 35.31 | 300,086 | -1.80(-4.85%) |
Nov 09, 2020 | 40.30 | 40.50 | 36.34 | 37.11 | 307,953 | -1.60(-4.13%) |
Nov 06, 2020 | 40.30 | 41.75 | 37.50 | 38.71 | 375,500 | -1.14(-2.86%) |
Nov 05, 2020 | 36.24 | 39.85 | 35.54 | 39.85 | 573,557 | +3.91(+10.88%) |
Nov 04, 2020 | 34.89 | 37.50 | 34.01 | 35.94 | 700,676 | +2.95(+8.94%) |
Nov 03, 2020 | 33.00 | 34.00 | 32.50 | 32.99 | 464,799 | +0.41(+1.26%) |
Nov 02, 2020 | 33.04 | 33.50 | 32.01 | 32.58 | 178,805 | +0.58(+1.81%) |
Oct 30, 2020 | 32.98 | 33.00 | 30.55 | 32.00 | 166,400 | -1.13(-3.41%) |
Oct 29, 2020 | 33.05 | 33.25 | 31.20 | 33.13 | 277,932 | +0.32(+0.98%) |
Oct 28, 2020 | 33.32 | 34.82 | 32.21 | 32.81 | 392,640 | -2.81(-7.89%) |
Oct 27, 2020 | 35.90 | 38.15 | 35.02 | 35.62 | 280,186 | -0.08(-0.22%) |
Oct 26, 2020 | 37.89 | 38.90 | 34.85 | 35.70 | 404,336 | -2.69(-7.01%) |
Oct 23, 2020 | 34.39 | 40.00 | 33.35 | 38.39 | 2,157,100 | +4.19(+12.25%) |
Oct 22, 2020 | 35.62 | 35.62 | 33.50 | 34.20 | 365,189 | -0.97(-2.76%) |
Oct 21, 2020 | 38.17 | 38.17 | 34.38 | 35.17 | 337,459 | -2.76(-7.28%) |
Oct 20, 2020 | 37.17 | 38.50 | 36.51 | 37.93 | 251,584 | +1.10(+2.99%) |
Oct 19, 2020 | 39.18 | 39.90 | 36.47 | 36.83 | 276,194 | -2.00(-5.15%) |
Oct 16, 2020 | 38.40 | 40.80 | 38.36 | 38.83 | 443,900 | +0.87(+2.29%) |
Oct 15, 2020 | 38.73 | 39.20 | 37.15 | 37.96 | 245,959 | -0.69(-1.79%) |
Oct 14, 2020 | 39.17 | 40.49 | 35.76 | 38.65 | 511,683 | -0.17(-0.44%) |
Oct 13, 2020 | 36.77 | 41.24 | 35.58 | 38.82 | 1,078,112 | +3.66(+10.41%) |
Oct 12, 2020 | 35.11 | 36.95 | 34.61 | 35.16 | 360,380 | +0.55(+1.59%) |
Oct 09, 2020 | 39.23 | 39.38 | 34.29 | 34.61 | 1,385,600 | -3.49(-9.16%) |
Oct 08, 2020 | 42.90 | 44.71 | 37.80 | 38.10 | 553,417 | -4.35(-10.25%) |
Oct 07, 2020 | 39.02 | 42.90 | 39.02 | 42.45 | 643,568 | +2.85(+7.20%) |
Oct 06, 2020 | 41.00 | 42.00 | 37.50 | 39.60 | 865,137 | -0.50(-1.25%) |
Oct 05, 2020 | 38.24 | 47.29 | 38.10 | 40.10 | 4,473,847 | +3.28(+8.91%) |
Oct 02, 2020 | 33.00 | 37.41 | 32.75 | 36.82 | 1,017,400 | +3.02(+8.93%) |
Oct 01, 2020 | 35.35 | 36.08 | 33.01 | 33.80 | 559,166 | -1.10(-3.15%) |
Sep 30, 2020 | 36.12 | 37.67 | 34.90 | 34.90 | 430,659 | -0.71(-1.99%) |
Sep 29, 2020 | 37.40 | 39.00 | 33.09 | 35.61 | 665,790 | -1.39(-3.76%) |
Sep 28, 2020 | 44.05 | 45.00 | 36.59 | 37.00 | 708,617 | -6.17(-14.29%) |
Sep 25, 2020 | 40.29 | 44.23 | 40.00 | 43.17 | 1,001,700 | +3.23(+8.09%) |
Sep 24, 2020 | 36.00 | 43.48 | 35.36 | 39.94 | 1,113,968 | +3.19(+8.68%) |
Sep 23, 2020 | 42.75 | 43.00 | 35.45 | 36.75 | 1,283,152 | -1.64(-4.27%) |
Sep 22, 2020 | 28.83 | 43.50 | 28.53 | 38.39 | 1,263,407 | +9.56(+33.16%) |
Sep 21, 2020 | 30.12 | 31.88 | 25.66 | 28.83 | 907,079 | -0.17(-0.59%) |