Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.42 | 24.55 | 23.75 | 24.04 | 545,100 | -0.74(-2.99%) |
Apr 29, 2021 | 25.20 | 25.56 | 24.36 | 24.78 | 1,046,052 | -0.26(-1.04%) |
Apr 28, 2021 | 25.50 | 25.93 | 24.70 | 25.04 | 732,152 | -0.79(-3.06%) |
Apr 27, 2021 | 26.00 | 26.21 | 24.91 | 25.83 | 962,515 | +0.20(+0.78%) |
Apr 26, 2021 | 25.61 | 26.27 | 25.20 | 25.63 | 870,014 | -0.23(-0.89%) |
Apr 23, 2021 | 24.50 | 26.08 | 24.27 | 25.86 | 1,271,900 | +1.77(+7.35%) |
Apr 22, 2021 | 24.24 | 24.77 | 23.54 | 24.09 | 923,678 | +0.24(+1.01%) |
Apr 21, 2021 | 22.69 | 24.03 | 22.27 | 23.85 | 791,826 | +1.31(+5.81%) |
Apr 20, 2021 | 23.20 | 23.53 | 22.21 | 22.54 | 981,149 | -0.86(-3.68%) |
Apr 19, 2021 | 24.70 | 24.75 | 23.13 | 23.40 | 958,134 | -1.28(-5.19%) |
Apr 16, 2021 | 24.57 | 24.78 | 23.74 | 24.68 | 908,400 | +0.13(+0.53%) |
Apr 15, 2021 | 25.05 | 25.40 | 24.18 | 24.55 | 708,647 | -0.35(-1.41%) |
Apr 14, 2021 | 25.00 | 25.59 | 24.58 | 24.90 | 735,676 | -0.07(-0.28%) |
Apr 13, 2021 | 24.97 | 25.22 | 24.33 | 24.97 | 706,832 | +0.15(+0.60%) |
Apr 12, 2021 | 25.54 | 26.44 | 24.62 | 24.82 | 790,517 | -0.82(-3.20%) |
Apr 09, 2021 | 26.17 | 26.63 | 25.20 | 25.64 | 726,800 | -0.53(-2.03%) |
Apr 08, 2021 | 26.94 | 27.18 | 26.03 | 26.17 | 567,852 | -0.08(-0.30%) |
Apr 07, 2021 | 26.83 | 26.83 | 25.76 | 26.25 | 697,048 | -0.32(-1.20%) |
Apr 06, 2021 | 26.18 | 27.14 | 25.89 | 26.57 | 659,032 | +0.49(+1.88%) |
Apr 05, 2021 | 27.02 | 27.08 | 25.70 | 26.08 | 602,438 | -0.73(-2.72%) |
Apr 01, 2021 | 27.10 | 27.10 | 26.05 | 26.81 | 1,702,700 | -0.33(-1.22%) |
Mar 31, 2021 | 26.88 | 27.55 | 26.24 | 27.14 | 966,442 | +0.79(+3.00%) |
Mar 30, 2021 | 25.44 | 27.11 | 25.26 | 26.35 | 1,151,892 | +1.09(+4.32%) |
Mar 29, 2021 | 25.91 | 26.79 | 24.76 | 25.26 | 1,183,995 | -0.45(-1.75%) |
Mar 26, 2021 | 26.13 | 26.84 | 24.41 | 25.71 | 1,871,400 | -0.57(-2.17%) |
Mar 25, 2021 | 26.00 | 26.84 | 24.46 | 26.28 | 3,209,223 | -1.25(-4.54%) |
Mar 24, 2021 | 31.23 | 32.23 | 27.30 | 27.53 | 2,770,958 | -4.38(-13.73%) |
Mar 23, 2021 | 30.83 | 32.59 | 30.03 | 31.91 | 2,356,463 | +1.41(+4.62%) |
Mar 22, 2021 | 32.45 | 33.40 | 30.13 | 30.50 | 3,692,749 | +1.20(+4.10%) |
Mar 19, 2021 | 29.63 | 29.79 | 28.62 | 29.30 | 1,001,800 | -0.16(-0.54%) |
Mar 18, 2021 | 30.74 | 31.03 | 29.21 | 29.46 | 773,022 | -1.68(-5.39%) |
Mar 17, 2021 | 29.84 | 31.74 | 29.35 | 31.14 | 1,246,426 | +0.55(+1.80%) |
Mar 16, 2021 | 30.58 | 31.48 | 30.08 | 30.59 | 1,017,618 | +0.34(+1.12%) |
Mar 15, 2021 | 30.89 | 30.89 | 29.64 | 30.25 | 963,161 | -0.27(-0.88%) |
Mar 12, 2021 | 30.20 | 30.86 | 29.39 | 30.52 | 1,563,400 | -0.91(-2.90%) |
Mar 11, 2021 | 30.55 | 32.00 | 29.81 | 31.43 | 1,859,530 | +1.94(+6.58%) |
Mar 10, 2021 | 33.09 | 33.26 | 29.45 | 29.49 | 2,025,228 | -3.20(-9.79%) |
Mar 09, 2021 | 31.00 | 34.43 | 31.00 | 32.69 | 2,247,926 | +3.25(+11.04%) |
Mar 08, 2021 | 31.07 | 32.68 | 29.00 | 29.44 | 1,985,557 | -3.07(-9.44%) |
Mar 05, 2021 | 33.02 | 33.20 | 29.39 | 32.51 | 1,868,900 | +0.29(+0.90%) |
Mar 04, 2021 | 33.81 | 34.89 | 31.04 | 32.22 | 2,209,032 | -2.67(-7.65%) |
Mar 03, 2021 | 36.08 | 37.18 | 34.34 | 34.89 | 887,483 | -1.27(-3.51%) |
Mar 02, 2021 | 37.00 | 38.28 | 36.01 | 36.16 | 866,986 | -0.53(-1.44%) |
Mar 01, 2021 | 35.69 | 37.00 | 34.63 | 36.69 | 955,024 | +1.23(+3.47%) |
Feb 26, 2021 | 35.76 | 36.49 | 33.80 | 35.46 | 1,708,200 | -1.16(-3.17%) |
Feb 25, 2021 | 37.79 | 39.97 | 36.43 | 36.62 | 1,187,250 | -1.70(-4.44%) |
Feb 24, 2021 | 37.05 | 38.48 | 36.36 | 38.32 | 1,429,234 | +0.34(+0.90%) |
Feb 23, 2021 | 36.90 | 38.33 | 35.00 | 37.98 | 2,668,196 | -1.17(-2.99%) |
Feb 22, 2021 | 40.50 | 40.62 | 38.39 | 39.15 | 2,346,938 | -2.22(-5.37%) |
Feb 19, 2021 | 42.70 | 42.70 | 41.16 | 41.37 | 1,084,700 | -0.36(-0.86%) |
Feb 18, 2021 | 42.88 | 43.64 | 40.13 | 41.73 | 1,126,787 | -2.20(-5.01%) |
Feb 17, 2021 | 45.33 | 46.00 | 43.17 | 43.93 | 994,798 | -1.25(-2.77%) |
Feb 16, 2021 | 45.84 | 47.00 | 44.56 | 45.18 | 1,017,745 | +0.62(+1.39%) |
Feb 12, 2021 | 44.65 | 45.27 | 44.07 | 44.56 | 427,000 | -0.37(-0.82%) |
Feb 11, 2021 | 44.86 | 46.95 | 44.42 | 44.93 | 1,350,055 | +0.37(+0.83%) |
Feb 10, 2021 | 44.94 | 45.50 | 42.62 | 44.56 | 1,672,685 | -0.11(-0.25%) |
Feb 09, 2021 | 46.06 | 46.30 | 43.96 | 44.67 | 1,624,394 | -1.69(-3.65%) |
Feb 08, 2021 | 47.30 | 50.50 | 45.84 | 46.36 | 2,559,607 | -0.08(-0.17%) |
Feb 05, 2021 | 45.66 | 46.53 | 44.47 | 46.44 | 913,100 | +0.99(+2.18%) |
Feb 04, 2021 | 47.18 | 47.30 | 44.50 | 45.45 | 1,515,160 | -0.65(-1.41%) |
Feb 03, 2021 | 46.02 | 47.02 | 45.11 | 46.10 | 1,950,743 | +1.36(+3.04%) |
Feb 02, 2021 | 44.55 | 46.34 | 44.32 | 44.74 | 1,379,271 | +1.07(+2.45%) |