Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.09 | 35.37 | 32.12 | 32.36 | 1,377,500 | -3.27(-9.18%) |
Apr 29, 2021 | 35.76 | 36.28 | 35.21 | 35.63 | 540,848 | +0.34(+0.96%) |
Apr 28, 2021 | 34.12 | 36.48 | 34.12 | 35.29 | 627,101 | +1.09(+3.19%) |
Apr 27, 2021 | 35.00 | 35.58 | 34.00 | 34.20 | 705,627 | -0.75(-2.15%) |
Apr 26, 2021 | 34.85 | 35.09 | 33.95 | 34.95 | 521,859 | +0.15(+0.43%) |
Apr 23, 2021 | 33.69 | 35.16 | 33.52 | 34.80 | 548,000 | +1.14(+3.39%) |
Apr 22, 2021 | 33.70 | 34.30 | 33.10 | 33.66 | 700,369 | -0.04(-0.12%) |
Apr 21, 2021 | 33.43 | 34.29 | 32.31 | 33.70 | 1,164,357 | +0.04(+0.12%) |
Apr 20, 2021 | 32.14 | 33.90 | 31.60 | 33.66 | 957,443 | +1.79(+5.62%) |
Apr 19, 2021 | 31.14 | 31.87 | 30.45 | 31.87 | 482,000 | +0.04(+0.13%) |
Apr 16, 2021 | 32.86 | 32.86 | 30.97 | 31.83 | 399,100 | -0.77(-2.36%) |
Apr 15, 2021 | 31.20 | 32.88 | 30.55 | 32.60 | 581,028 | +1.32(+4.22%) |
Apr 14, 2021 | 29.84 | 31.97 | 29.43 | 31.28 | 533,453 | +1.71(+5.78%) |
Apr 13, 2021 | 29.98 | 31.06 | 28.56 | 29.57 | 793,014 | -0.50(-1.66%) |
Apr 12, 2021 | 31.30 | 31.47 | 29.90 | 30.07 | 1,274,527 | -1.09(-3.50%) |
Apr 09, 2021 | 31.57 | 31.57 | 30.63 | 31.16 | 527,900 | -0.39(-1.24%) |
Apr 08, 2021 | 31.41 | 31.78 | 30.67 | 31.55 | 607,450 | +0.02(+0.06%) |
Apr 07, 2021 | 31.58 | 32.01 | 31.02 | 31.53 | 411,582 | -0.37(-1.16%) |
Apr 06, 2021 | 32.63 | 33.61 | 31.79 | 31.90 | 353,162 | -0.52(-1.60%) |
Apr 05, 2021 | 32.64 | 33.22 | 31.88 | 32.42 | 476,698 | +0.17(+0.53%) |
Apr 01, 2021 | 31.95 | 32.96 | 31.60 | 32.25 | 388,200 | +0.40(+1.26%) |
Mar 31, 2021 | 31.32 | 32.32 | 31.10 | 31.85 | 550,350 | +0.75(+2.41%) |
Mar 30, 2021 | 31.52 | 31.78 | 30.47 | 31.10 | 394,820 | -0.62(-1.95%) |
Mar 29, 2021 | 32.66 | 32.66 | 30.78 | 31.72 | 643,292 | -1.48(-4.46%) |
Mar 26, 2021 | 32.84 | 33.39 | 31.76 | 33.20 | 717,900 | +0.30(+0.91%) |
Mar 25, 2021 | 31.35 | 33.25 | 29.78 | 32.90 | 1,171,091 | +3.70(+12.67%) |
Mar 24, 2021 | 32.32 | 32.32 | 28.78 | 29.20 | 783,906 | -1.70(-5.50%) |
Mar 23, 2021 | 32.32 | 32.37 | 30.65 | 30.90 | 651,904 | -1.80(-5.50%) |
Mar 22, 2021 | 30.10 | 33.11 | 30.07 | 32.70 | 1,450,349 | +2.23(+7.32%) |
Mar 19, 2021 | 29.11 | 30.56 | 28.19 | 30.47 | 1,095,300 | +1.26(+4.31%) |
Mar 18, 2021 | 30.75 | 31.49 | 29.18 | 29.21 | 620,416 | -2.10(-6.71%) |
Mar 17, 2021 | 31.08 | 31.39 | 30.21 | 31.31 | 494,212 | +0.29(+0.93%) |
Mar 16, 2021 | 30.01 | 31.17 | 29.74 | 31.02 | 649,246 | +0.49(+1.60%) |
Mar 15, 2021 | 29.68 | 30.96 | 29.25 | 30.53 | 528,254 | +0.34(+1.13%) |
Mar 12, 2021 | 29.23 | 30.28 | 28.44 | 30.19 | 2,689,800 | +1.87(+6.60%) |
Mar 11, 2021 | 28.00 | 28.43 | 27.53 | 28.32 | 922,264 | +0.69(+2.50%) |
Mar 10, 2021 | 27.34 | 27.98 | 27.09 | 27.63 | 763,353 | +0.63(+2.33%) |
Mar 09, 2021 | 26.85 | 27.64 | 26.43 | 27.00 | 666,988 | +0.75(+2.86%) |
Mar 08, 2021 | 26.10 | 26.85 | 25.67 | 26.25 | 1,214,892 | +0.24(+0.92%) |
Mar 05, 2021 | 24.14 | 26.16 | 23.53 | 26.01 | 1,374,400 | +1.93(+8.01%) |
Mar 04, 2021 | 22.80 | 25.18 | 22.63 | 24.08 | 809,889 | +0.61(+2.60%) |
Mar 03, 2021 | 24.44 | 24.75 | 23.33 | 23.47 | 471,234 | -1.00(-4.09%) |
Mar 02, 2021 | 25.10 | 25.64 | 24.12 | 24.47 | 621,817 | -0.48(-1.92%) |
Mar 01, 2021 | 25.25 | 25.79 | 24.10 | 24.95 | 1,052,692 | -0.06(-0.24%) |
Feb 26, 2021 | 22.03 | 25.80 | 22.03 | 25.01 | 2,363,400 | +3.13(+14.31%) |
Feb 25, 2021 | 21.33 | 22.81 | 20.75 | 21.88 | 1,418,006 | +0.81(+3.84%) |
Feb 24, 2021 | 20.14 | 21.18 | 19.43 | 21.07 | 969,883 | +0.78(+3.84%) |
Feb 23, 2021 | 18.51 | 20.86 | 18.16 | 20.29 | 1,385,105 | +1.11(+5.79%) |
Feb 22, 2021 | 19.63 | 20.10 | 18.90 | 19.18 | 481,158 | -0.82(-4.10%) |
Feb 19, 2021 | 19.06 | 21.05 | 19.06 | 20.00 | 976,200 | +1.01(+5.32%) |
Feb 18, 2021 | 19.61 | 20.59 | 18.88 | 18.99 | 796,055 | -0.63(-3.21%) |
Feb 17, 2021 | 19.74 | 20.07 | 19.34 | 19.62 | 829,709 | -0.20(-1.01%) |
Feb 16, 2021 | 20.50 | 20.50 | 19.51 | 19.82 | 1,467,709 | -0.39(-1.93%) |
Feb 12, 2021 | 20.83 | 21.71 | 20.09 | 20.21 | 629,700 | -0.60(-2.88%) |
Feb 11, 2021 | 21.81 | 21.94 | 20.51 | 20.81 | 715,526 | -0.69(-3.21%) |
Feb 10, 2021 | 22.49 | 22.75 | 21.39 | 21.50 | 394,721 | -0.81(-3.63%) |
Feb 09, 2021 | 23.23 | 23.23 | 21.84 | 22.31 | 397,897 | -0.67(-2.92%) |
Feb 08, 2021 | 23.12 | 23.33 | 22.77 | 22.98 | 676,647 | +0.12(+0.52%) |
Feb 05, 2021 | 22.90 | 23.54 | 22.36 | 22.86 | 571,000 | +0.28(+1.24%) |
Feb 04, 2021 | 23.20 | 23.54 | 22.39 | 22.58 | 486,000 | -0.55(-2.38%) |
Feb 03, 2021 | 22.46 | 23.94 | 22.46 | 23.13 | 563,959 | +0.63(+2.80%) |
Feb 02, 2021 | 21.60 | 22.77 | 21.48 | 22.50 | 495,227 | +1.24(+5.83%) |