Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.05 | 22.08 | 20.88 | 21.62 | 504,800 | +0.34(+1.60%) |
Apr 29, 2021 | 22.05 | 22.36 | 21.01 | 21.28 | 569,046 | -0.68(-3.10%) |
Apr 28, 2021 | 21.93 | 22.23 | 21.72 | 21.96 | 433,868 | -0.18(-0.81%) |
Apr 27, 2021 | 22.60 | 23.12 | 21.74 | 22.14 | 438,334 | -0.36(-1.60%) |
Apr 26, 2021 | 22.24 | 22.65 | 21.83 | 22.50 | 500,420 | +0.40(+1.81%) |
Apr 23, 2021 | 22.49 | 22.67 | 21.62 | 22.10 | 392,600 | -0.42(-1.87%) |
Apr 22, 2021 | 22.33 | 23.17 | 21.97 | 22.52 | 571,377 | +0.40(+1.81%) |
Apr 21, 2021 | 21.66 | 22.27 | 21.10 | 22.12 | 452,252 | +0.52(+2.41%) |
Apr 20, 2021 | 21.29 | 22.05 | 21.29 | 21.60 | 313,407 | +0.06(+0.28%) |
Apr 19, 2021 | 22.04 | 22.59 | 21.33 | 21.54 | 277,885 | -0.75(-3.36%) |
Apr 16, 2021 | 23.47 | 23.88 | 21.96 | 22.29 | 396,000 | -1.00(-4.29%) |
Apr 15, 2021 | 23.13 | 23.76 | 22.91 | 23.29 | 270,892 | +0.21(+0.91%) |
Apr 14, 2021 | 22.03 | 23.88 | 22.03 | 23.08 | 718,697 | +1.19(+5.44%) |
Apr 13, 2021 | 21.96 | 22.81 | 21.45 | 21.89 | 477,626 | +0.05(+0.23%) |
Apr 12, 2021 | 22.47 | 22.70 | 21.53 | 21.84 | 408,497 | -0.66(-2.93%) |
Apr 09, 2021 | 22.68 | 23.16 | 22.34 | 22.50 | 255,700 | -0.31(-1.36%) |
Apr 08, 2021 | 22.90 | 23.39 | 22.60 | 22.81 | 268,207 | -0.17(-0.74%) |
Apr 07, 2021 | 23.65 | 24.03 | 22.83 | 22.98 | 377,977 | -0.65(-2.75%) |
Apr 06, 2021 | 24.45 | 24.59 | 23.57 | 23.63 | 293,244 | -0.78(-3.20%) |
Apr 05, 2021 | 23.56 | 24.97 | 23.43 | 24.41 | 578,873 | +1.20(+5.17%) |
Apr 01, 2021 | 23.76 | 25.06 | 23.13 | 23.21 | 869,000 | -0.18(-0.77%) |
Mar 31, 2021 | 23.69 | 24.21 | 23.05 | 23.39 | 527,310 | +0.00(+0.00%) |
Mar 30, 2021 | 23.57 | 24.06 | 22.84 | 23.39 | 335,285 | -0.04(-0.17%) |
Mar 29, 2021 | 24.06 | 24.38 | 22.79 | 23.43 | 319,466 | -0.77(-3.18%) |
Mar 26, 2021 | 25.41 | 25.41 | 23.59 | 24.20 | 268,700 | -0.78(-3.12%) |
Mar 25, 2021 | 23.44 | 25.41 | 23.00 | 24.98 | 398,968 | +1.56(+6.66%) |
Mar 24, 2021 | 25.86 | 25.90 | 23.33 | 23.42 | 548,758 | -2.30(-8.94%) |
Mar 23, 2021 | 27.54 | 27.54 | 25.39 | 25.72 | 398,643 | -1.85(-6.71%) |
Mar 22, 2021 | 27.52 | 28.52 | 27.45 | 27.57 | 319,252 | -0.45(-1.61%) |
Mar 19, 2021 | 27.04 | 28.17 | 26.67 | 28.02 | 1,068,000 | +0.78(+2.86%) |
Mar 18, 2021 | 29.45 | 30.45 | 27.22 | 27.24 | 317,803 | -2.37(-8.00%) |
Mar 17, 2021 | 28.74 | 30.28 | 27.72 | 29.61 | 301,017 | +0.49(+1.68%) |
Mar 16, 2021 | 30.82 | 31.98 | 28.78 | 29.12 | 464,398 | -1.53(-4.99%) |
Mar 15, 2021 | 30.29 | 31.46 | 29.92 | 30.65 | 477,824 | +0.62(+2.06%) |
Mar 12, 2021 | 30.18 | 30.58 | 29.31 | 30.03 | 232,800 | -0.32(-1.05%) |
Mar 11, 2021 | 28.69 | 30.47 | 27.98 | 30.35 | 441,928 | +1.72(+6.01%) |
Mar 10, 2021 | 27.78 | 28.95 | 27.14 | 28.63 | 375,562 | +1.37(+5.03%) |
Mar 09, 2021 | 26.28 | 28.51 | 26.28 | 27.26 | 529,886 | +1.05(+4.01%) |
Mar 08, 2021 | 26.45 | 27.28 | 25.76 | 26.21 | 294,875 | -0.10(-0.38%) |
Mar 05, 2021 | 25.57 | 26.34 | 24.18 | 26.31 | 479,700 | +0.37(+1.43%) |
Mar 04, 2021 | 25.10 | 26.12 | 24.00 | 25.94 | 396,644 | +0.78(+3.10%) |
Mar 03, 2021 | 25.13 | 25.83 | 24.36 | 25.16 | 346,865 | +0.18(+0.72%) |
Mar 02, 2021 | 26.69 | 27.33 | 24.89 | 24.98 | 374,640 | -1.82(-6.79%) |
Mar 01, 2021 | 25.64 | 27.47 | 25.50 | 26.80 | 344,588 | +1.60(+6.35%) |
Feb 26, 2021 | 26.80 | 27.02 | 24.17 | 25.20 | 434,300 | -1.51(-5.65%) |
Feb 25, 2021 | 27.95 | 28.71 | 26.55 | 26.71 | 1,110,946 | -0.51(-1.87%) |
Feb 24, 2021 | 31.76 | 33.25 | 26.32 | 27.22 | 1,676,689 | -9.09(-25.03%) |
Feb 23, 2021 | 35.97 | 37.08 | 34.52 | 36.31 | 566,220 | -0.47(-1.28%) |
Feb 22, 2021 | 36.15 | 38.10 | 35.92 | 36.78 | 330,492 | -0.06(-0.16%) |
Feb 19, 2021 | 36.56 | 37.97 | 36.11 | 36.84 | 382,300 | +0.34(+0.93%) |
Feb 18, 2021 | 36.47 | 37.73 | 35.77 | 36.50 | 336,978 | -0.50(-1.35%) |
Feb 17, 2021 | 35.46 | 37.71 | 34.43 | 37.00 | 322,883 | +1.50(+4.23%) |
Feb 16, 2021 | 34.25 | 35.84 | 34.25 | 35.50 | 284,437 | +0.97(+2.81%) |
Feb 12, 2021 | 34.91 | 34.95 | 34.02 | 34.53 | 171,000 | -0.24(-0.69%) |
Feb 11, 2021 | 35.24 | 35.40 | 33.76 | 34.77 | 307,900 | -0.13(-0.37%) |
Feb 10, 2021 | 35.66 | 36.20 | 34.12 | 34.90 | 260,429 | -0.58(-1.63%) |
Feb 09, 2021 | 35.33 | 36.67 | 35.05 | 35.48 | 255,338 | +0.07(+0.20%) |
Feb 08, 2021 | 33.82 | 35.65 | 33.75 | 35.41 | 495,451 | +1.94(+5.80%) |
Feb 05, 2021 | 33.84 | 34.12 | 32.98 | 33.47 | 223,400 | +0.01(+0.03%) |
Feb 04, 2021 | 31.81 | 33.65 | 31.10 | 33.46 | 284,770 | +2.06(+6.56%) |
Feb 03, 2021 | 31.45 | 33.23 | 31.10 | 31.40 | 420,751 | +0.12(+0.38%) |
Feb 02, 2021 | 31.71 | 32.54 | 30.84 | 31.28 | 626,690 | -0.59(-1.85%) |