Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.81 | 32.01 | 29.51 | 32.00 | 870,600 | +2.20(+7.38%) |
Apr 29, 2021 | 31.00 | 31.00 | 29.45 | 29.80 | 370,837 | -0.75(-2.45%) |
Apr 28, 2021 | 29.98 | 30.88 | 29.30 | 30.55 | 411,797 | +0.67(+2.24%) |
Apr 27, 2021 | 27.18 | 30.09 | 27.18 | 29.88 | 420,747 | +1.38(+4.84%) |
Apr 26, 2021 | 28.15 | 28.75 | 27.89 | 28.50 | 403,782 | +0.43(+1.53%) |
Apr 23, 2021 | 27.26 | 28.37 | 27.26 | 28.07 | 230,500 | +0.09(+0.32%) |
Apr 22, 2021 | 28.99 | 29.19 | 27.49 | 27.98 | 415,331 | -0.59(-2.07%) |
Apr 21, 2021 | 26.01 | 28.95 | 26.01 | 28.57 | 535,018 | +1.75(+6.54%) |
Apr 20, 2021 | 27.80 | 28.23 | 26.34 | 26.82 | 558,002 | -0.33(-1.23%) |
Apr 19, 2021 | 28.00 | 28.73 | 26.60 | 27.15 | 438,893 | -1.05(-3.71%) |
Apr 16, 2021 | 29.40 | 29.51 | 27.94 | 28.20 | 474,500 | -1.11(-3.80%) |
Apr 15, 2021 | 29.50 | 29.84 | 29.07 | 29.31 | 244,554 | -0.18(-0.61%) |
Apr 14, 2021 | 29.17 | 30.00 | 28.50 | 29.49 | 295,855 | +0.32(+1.10%) |
Apr 13, 2021 | 28.88 | 29.36 | 28.02 | 29.17 | 325,508 | +0.64(+2.24%) |
Apr 12, 2021 | 26.13 | 28.82 | 26.13 | 28.53 | 481,421 | +0.43(+1.53%) |
Apr 09, 2021 | 27.25 | 28.22 | 26.53 | 28.10 | 309,400 | +1.10(+4.07%) |
Apr 08, 2021 | 27.50 | 27.92 | 26.90 | 27.00 | 391,026 | -0.35(-1.28%) |
Apr 07, 2021 | 27.50 | 28.79 | 27.09 | 27.35 | 621,611 | -0.86(-3.06%) |
Apr 06, 2021 | 29.85 | 29.88 | 27.17 | 28.21 | 532,987 | -0.98(-3.36%) |
Apr 05, 2021 | 29.40 | 31.00 | 29.18 | 29.19 | 455,207 | +0.19(+0.66%) |
Apr 01, 2021 | 29.25 | 31.55 | 28.69 | 29.00 | 802,900 | -0.50(-1.69%) |
Mar 31, 2021 | 25.35 | 29.65 | 25.35 | 29.50 | 1,522,727 | +4.15(+16.37%) |
Mar 30, 2021 | 27.00 | 27.00 | 24.56 | 25.35 | 3,486,316 | -3.40(-11.83%) |
Mar 29, 2021 | 30.79 | 31.00 | 28.63 | 28.75 | 646,623 | -2.04(-6.63%) |
Mar 26, 2021 | 30.59 | 31.61 | 29.91 | 30.79 | 349,200 | +0.20(+0.65%) |
Mar 25, 2021 | 31.34 | 31.47 | 30.00 | 30.59 | 589,235 | -0.81(-2.58%) |
Mar 24, 2021 | 31.50 | 32.50 | 30.50 | 31.40 | 668,715 | +0.49(+1.59%) |
Mar 23, 2021 | 33.69 | 33.69 | 30.63 | 30.91 | 1,266,406 | -2.84(-8.42%) |
Mar 22, 2021 | 34.49 | 35.40 | 32.81 | 33.75 | 709,517 | -0.74(-2.15%) |
Mar 19, 2021 | 35.26 | 35.50 | 33.51 | 34.49 | 678,100 | -0.51(-1.45%) |
Mar 18, 2021 | 36.70 | 37.37 | 34.89 | 35.00 | 1,498,735 | -0.63(-1.77%) |
Mar 17, 2021 | 34.60 | 35.63 | 33.29 | 35.63 | 936,362 | +0.72(+2.05%) |
Mar 16, 2021 | 35.50 | 36.00 | 34.20 | 34.91 | 551,603 | -0.29(-0.81%) |
Mar 15, 2021 | 34.44 | 35.47 | 34.44 | 35.20 | 891,475 | +1.01(+2.95%) |
Mar 12, 2021 | 32.74 | 34.22 | 31.41 | 34.19 | 674,000 | +1.44(+4.40%) |
Mar 11, 2021 | 31.49 | 32.77 | 31.00 | 32.75 | 945,971 | +1.94(+6.30%) |
Mar 10, 2021 | 31.77 | 32.14 | 29.96 | 30.81 | 1,086,918 | -0.64(-2.04%) |
Mar 09, 2021 | 31.38 | 32.22 | 31.04 | 31.45 | 449,466 | +1.45(+4.83%) |
Mar 08, 2021 | 33.11 | 33.62 | 30.00 | 30.00 | 568,495 | -2.02(-6.31%) |
Mar 05, 2021 | 32.80 | 33.50 | 27.93 | 32.02 | 1,834,200 | -0.78(-2.38%) |
Mar 04, 2021 | 35.46 | 35.57 | 30.23 | 32.80 | 1,060,751 | -2.66(-7.50%) |
Mar 03, 2021 | 35.15 | 36.10 | 35.15 | 35.46 | 563,127 | -0.13(-0.37%) |
Mar 02, 2021 | 34.05 | 35.59 | 33.65 | 35.59 | 837,271 | +2.10(+6.26%) |
Mar 01, 2021 | 33.20 | 33.98 | 32.65 | 33.49 | 628,613 | +0.99(+3.06%) |
Feb 26, 2021 | 32.74 | 34.44 | 31.85 | 32.50 | 845,800 | -0.66(-1.99%) |
Feb 25, 2021 | 35.28 | 35.89 | 32.57 | 33.16 | 765,944 | -1.73(-4.96%) |
Feb 24, 2021 | 36.06 | 36.13 | 34.75 | 34.89 | 536,245 | +0.06(+0.17%) |
Feb 23, 2021 | 34.38 | 35.28 | 32.05 | 34.83 | 1,255,777 | -0.52(-1.47%) |
Feb 22, 2021 | 36.84 | 37.00 | 35.05 | 35.35 | 649,018 | -1.42(-3.86%) |
Feb 19, 2021 | 35.21 | 37.00 | 35.21 | 36.77 | 914,400 | +1.56(+4.43%) |
Feb 18, 2021 | 35.97 | 37.00 | 35.00 | 35.21 | 524,061 | -0.87(-2.41%) |
Feb 17, 2021 | 37.42 | 37.80 | 35.09 | 36.08 | 568,100 | -0.77(-2.09%) |
Feb 16, 2021 | 38.00 | 38.05 | 36.50 | 36.85 | 713,852 | +0.41(+1.13%) |
Feb 12, 2021 | 36.90 | 38.21 | 35.19 | 36.44 | 1,415,200 | +0.64(+1.79%) |
Feb 11, 2021 | 37.00 | 38.00 | 34.55 | 35.80 | 1,556,479 | -2.65(-6.89%) |
Feb 10, 2021 | 37.85 | 39.11 | 35.99 | 38.45 | 1,910,035 | +2.70(+7.55%) |
Feb 09, 2021 | 34.75 | 37.96 | 34.55 | 35.75 | 1,005,478 | +1.85(+5.46%) |
Feb 08, 2021 | 33.36 | 34.75 | 33.36 | 33.90 | 612,796 | +0.71(+2.14%) |
Feb 05, 2021 | 33.25 | 34.45 | 32.75 | 33.19 | 437,400 | +0.06(+0.18%) |
Feb 04, 2021 | 32.50 | 33.30 | 31.20 | 33.13 | 673,797 | +1.13(+3.53%) |
Feb 03, 2021 | 32.55 | 34.44 | 31.98 | 32.00 | 832,768 | +0.10(+0.31%) |
Feb 02, 2021 | 30.50 | 32.15 | 30.50 | 31.90 | 848,986 | +1.75(+5.80%) |