Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.82 | 30.99 | 29.12 | 29.34 | 198,000 | -0.99(-3.26%) |
Apr 29, 2021 | 32.38 | 32.38 | 29.59 | 30.33 | 164,762 | -1.56(-4.89%) |
Apr 28, 2021 | 32.07 | 32.39 | 31.09 | 31.89 | 117,283 | +0.13(+0.41%) |
Apr 27, 2021 | 32.37 | 32.54 | 31.55 | 31.76 | 164,411 | -0.49(-1.52%) |
Apr 26, 2021 | 31.00 | 32.46 | 31.00 | 32.25 | 193,091 | +1.46(+4.74%) |
Apr 23, 2021 | 29.99 | 31.07 | 29.99 | 30.79 | 153,900 | +0.90(+3.01%) |
Apr 22, 2021 | 30.14 | 30.43 | 29.40 | 29.89 | 132,957 | -0.12(-0.40%) |
Apr 21, 2021 | 28.68 | 30.07 | 28.52 | 30.01 | 136,187 | +1.08(+3.73%) |
Apr 20, 2021 | 30.05 | 30.13 | 28.61 | 28.93 | 154,330 | -0.91(-3.05%) |
Apr 19, 2021 | 30.90 | 31.07 | 29.60 | 29.84 | 130,326 | -1.13(-3.65%) |
Apr 16, 2021 | 31.23 | 31.38 | 30.53 | 30.97 | 107,800 | -0.21(-0.67%) |
Apr 15, 2021 | 31.15 | 31.26 | 30.47 | 31.18 | 218,491 | -0.01(-0.03%) |
Apr 14, 2021 | 31.71 | 32.43 | 31.09 | 31.19 | 219,428 | -0.50(-1.58%) |
Apr 13, 2021 | 32.16 | 32.55 | 31.32 | 31.69 | 129,464 | -0.34(-1.06%) |
Apr 12, 2021 | 32.86 | 32.86 | 31.50 | 32.03 | 235,620 | -0.95(-2.88%) |
Apr 09, 2021 | 32.01 | 33.22 | 30.28 | 32.98 | 205,000 | +0.61(+1.88%) |
Apr 08, 2021 | 31.15 | 32.41 | 30.93 | 32.37 | 231,421 | +1.57(+5.10%) |
Apr 07, 2021 | 32.51 | 33.79 | 30.70 | 30.80 | 248,298 | -1.69(-5.20%) |
Apr 06, 2021 | 32.75 | 34.06 | 32.31 | 32.49 | 148,077 | -0.33(-1.01%) |
Apr 05, 2021 | 33.96 | 34.97 | 32.50 | 32.82 | 327,758 | -0.38(-1.14%) |
Apr 01, 2021 | 33.06 | 34.24 | 32.72 | 33.20 | 230,200 | +0.80(+2.47%) |
Mar 31, 2021 | 31.65 | 32.88 | 31.65 | 32.40 | 243,748 | +1.00(+3.18%) |
Mar 30, 2021 | 31.12 | 31.70 | 30.04 | 31.40 | 160,812 | +0.20(+0.64%) |
Mar 29, 2021 | 31.88 | 32.72 | 30.63 | 31.20 | 241,117 | -1.00(-3.11%) |
Mar 26, 2021 | 31.37 | 32.38 | 31.10 | 32.20 | 265,100 | +0.78(+2.48%) |
Mar 25, 2021 | 29.49 | 31.79 | 28.48 | 31.42 | 585,415 | +0.79(+2.58%) |
Mar 24, 2021 | 33.02 | 35.21 | 30.63 | 30.63 | 228,698 | -1.77(-5.46%) |
Mar 23, 2021 | 35.77 | 36.56 | 32.19 | 32.40 | 311,447 | -3.52(-9.80%) |
Mar 22, 2021 | 36.14 | 36.81 | 35.41 | 35.92 | 325,798 | +0.26(+0.73%) |
Mar 19, 2021 | 34.70 | 35.90 | 33.85 | 35.66 | 637,400 | +0.69(+1.97%) |
Mar 18, 2021 | 34.12 | 35.80 | 33.53 | 34.97 | 349,785 | +0.36(+1.04%) |
Mar 17, 2021 | 33.81 | 35.24 | 33.29 | 34.61 | 377,234 | +0.28(+0.82%) |
Mar 16, 2021 | 34.95 | 36.61 | 34.03 | 34.33 | 351,629 | -0.24(-0.69%) |
Mar 15, 2021 | 35.00 | 35.08 | 34.12 | 34.57 | 209,752 | -0.44(-1.26%) |
Mar 12, 2021 | 34.77 | 35.66 | 34.07 | 35.01 | 211,000 | -0.74(-2.07%) |
Mar 11, 2021 | 35.83 | 36.29 | 35.22 | 35.75 | 237,943 | +1.03(+2.97%) |
Mar 10, 2021 | 35.89 | 36.32 | 34.71 | 34.72 | 207,947 | -0.32(-0.91%) |
Mar 09, 2021 | 33.96 | 35.81 | 33.24 | 35.04 | 368,696 | +2.52(+7.75%) |
Mar 08, 2021 | 33.73 | 34.52 | 32.37 | 32.52 | 397,245 | -1.23(-3.64%) |
Mar 05, 2021 | 34.32 | 34.50 | 32.48 | 33.75 | 572,400 | -0.56(-1.63%) |
Mar 04, 2021 | 34.58 | 36.58 | 33.53 | 34.31 | 1,499,817 | -2.39(-6.51%) |
Mar 03, 2021 | 37.76 | 38.83 | 36.27 | 36.70 | 156,101 | -1.02(-2.70%) |
Mar 02, 2021 | 41.31 | 41.31 | 37.49 | 37.72 | 245,599 | -3.32(-8.09%) |
Mar 01, 2021 | 39.18 | 41.30 | 38.77 | 41.04 | 197,701 | +2.92(+7.66%) |
Feb 26, 2021 | 37.43 | 38.64 | 35.84 | 38.12 | 265,800 | +0.58(+1.55%) |
Feb 25, 2021 | 40.71 | 40.71 | 36.77 | 37.54 | 239,885 | -3.51(-8.55%) |
Feb 24, 2021 | 38.38 | 41.15 | 38.10 | 41.05 | 296,054 | +2.32(+5.99%) |
Feb 23, 2021 | 41.54 | 42.34 | 38.21 | 38.73 | 695,009 | -4.88(-11.19%) |
Feb 22, 2021 | 45.90 | 46.45 | 43.05 | 43.61 | 526,636 | -1.31(-2.92%) |
Feb 19, 2021 | 40.70 | 45.87 | 40.70 | 44.92 | 680,200 | +4.67(+11.60%) |
Feb 18, 2021 | 42.10 | 44.80 | 40.02 | 40.25 | 694,694 | -0.60(-1.47%) |
Feb 17, 2021 | 42.32 | 42.64 | 38.29 | 40.85 | 638,075 | -1.77(-4.15%) |
Feb 16, 2021 | 41.00 | 43.18 | 40.23 | 42.62 | 648,426 | +1.88(+4.61%) |
Feb 12, 2021 | 37.78 | 41.39 | 37.40 | 40.74 | 548,800 | +3.11(+8.26%) |
Feb 11, 2021 | 37.67 | 38.44 | 37.12 | 37.63 | 319,758 | +0.52(+1.40%) |
Feb 10, 2021 | 35.76 | 38.16 | 35.76 | 37.11 | 507,754 | +1.60(+4.51%) |
Feb 09, 2021 | 32.46 | 35.67 | 32.05 | 35.51 | 327,389 | +3.01(+9.26%) |
Feb 08, 2021 | 34.66 | 34.70 | 31.96 | 32.50 | 588,979 | -1.31(-3.87%) |
Feb 05, 2021 | 32.85 | 34.12 | 32.30 | 33.81 | 208,800 | +1.15(+3.52%) |
Feb 04, 2021 | 31.41 | 33.17 | 31.41 | 32.66 | 242,753 | +1.13(+3.58%) |
Feb 03, 2021 | 33.50 | 33.68 | 30.83 | 31.53 | 305,713 | -1.98(-5.91%) |
Feb 02, 2021 | 33.07 | 33.74 | 32.11 | 33.51 | 140,607 | +0.96(+2.95%) |