Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.25 | 33.92 | 31.53 | 31.58 | 1,504,500 | -2.24(-6.62%) |
Apr 29, 2021 | 34.00 | 34.76 | 33.02 | 33.82 | 1,318,472 | +0.23(+0.68%) |
Apr 28, 2021 | 32.50 | 33.73 | 32.12 | 33.59 | 1,076,622 | +0.96(+2.94%) |
Apr 27, 2021 | 32.08 | 33.13 | 31.93 | 32.63 | 867,756 | +0.83(+2.61%) |
Apr 26, 2021 | 31.49 | 32.40 | 31.25 | 31.80 | 1,123,711 | +0.49(+1.56%) |
Apr 23, 2021 | 30.74 | 31.97 | 30.41 | 31.31 | 1,105,300 | +0.97(+3.20%) |
Apr 22, 2021 | 30.36 | 31.20 | 29.85 | 30.34 | 901,327 | +0.26(+0.86%) |
Apr 21, 2021 | 27.83 | 30.20 | 27.54 | 30.08 | 1,256,446 | +1.90(+6.74%) |
Apr 20, 2021 | 28.84 | 29.00 | 27.35 | 28.18 | 1,422,161 | -0.79(-2.73%) |
Apr 19, 2021 | 29.70 | 29.87 | 28.53 | 28.97 | 1,008,056 | -1.06(-3.53%) |
Apr 16, 2021 | 29.48 | 30.24 | 28.64 | 30.03 | 1,710,000 | +0.48(+1.62%) |
Apr 15, 2021 | 28.62 | 29.87 | 28.17 | 29.55 | 1,203,347 | +1.31(+4.64%) |
Apr 14, 2021 | 28.24 | 29.31 | 28.02 | 28.24 | 1,282,847 | -0.31(-1.09%) |
Apr 13, 2021 | 29.02 | 29.19 | 27.88 | 28.55 | 1,312,245 | -0.05(-0.17%) |
Apr 12, 2021 | 28.70 | 29.49 | 28.18 | 28.60 | 1,548,209 | -0.14(-0.49%) |
Apr 09, 2021 | 27.10 | 29.12 | 26.91 | 28.74 | 1,541,100 | +1.69(+6.25%) |
Apr 08, 2021 | 26.19 | 27.15 | 25.71 | 27.05 | 1,300,539 | +0.88(+3.36%) |
Apr 07, 2021 | 26.73 | 26.83 | 25.41 | 26.17 | 1,445,480 | -0.86(-3.18%) |
Apr 06, 2021 | 26.84 | 27.65 | 26.56 | 27.03 | 782,493 | +0.05(+0.19%) |
Apr 05, 2021 | 27.96 | 28.19 | 26.16 | 26.98 | 1,627,521 | -0.77(-2.77%) |
Apr 01, 2021 | 29.00 | 29.57 | 27.35 | 27.75 | 1,701,100 | -0.95(-3.31%) |
Mar 31, 2021 | 27.55 | 29.47 | 27.55 | 28.70 | 2,036,478 | +1.42(+5.21%) |
Mar 30, 2021 | 25.86 | 27.73 | 25.74 | 27.28 | 1,895,192 | +1.64(+6.40%) |
Mar 29, 2021 | 28.42 | 28.83 | 25.55 | 25.64 | 2,026,274 | -2.78(-9.78%) |
Mar 26, 2021 | 27.75 | 28.45 | 26.52 | 28.42 | 2,932,900 | +1.17(+4.29%) |
Mar 25, 2021 | 25.13 | 27.50 | 24.37 | 27.25 | 2,946,767 | +1.31(+5.05%) |
Mar 24, 2021 | 29.86 | 30.00 | 25.68 | 25.94 | 5,826,300 | -4.94(-16.00%) |
Mar 23, 2021 | 32.96 | 34.42 | 30.10 | 30.88 | 2,871,350 | -2.44(-7.32%) |
Mar 22, 2021 | 33.45 | 33.97 | 32.32 | 33.32 | 1,731,895 | +0.24(+0.73%) |
Mar 19, 2021 | 29.99 | 33.73 | 29.02 | 33.08 | 3,338,100 | +3.09(+10.30%) |
Mar 18, 2021 | 30.01 | 32.16 | 29.50 | 29.99 | 1,784,770 | +0.15(+0.50%) |
Mar 17, 2021 | 29.24 | 30.38 | 28.54 | 29.84 | 752,993 | +0.66(+2.26%) |
Mar 16, 2021 | 30.90 | 30.97 | 28.54 | 29.18 | 1,020,258 | -1.63(-5.29%) |
Mar 15, 2021 | 30.19 | 31.16 | 29.70 | 30.81 | 1,553,517 | +0.99(+3.32%) |
Mar 12, 2021 | 29.10 | 30.20 | 28.75 | 29.82 | 1,243,700 | +0.70(+2.40%) |
Mar 11, 2021 | 29.02 | 29.38 | 28.17 | 29.12 | 1,304,510 | +0.87(+3.08%) |
Mar 10, 2021 | 28.82 | 30.00 | 27.95 | 28.25 | 1,830,864 | +0.04(+0.14%) |
Mar 09, 2021 | 27.26 | 28.53 | 26.80 | 28.21 | 2,292,699 | +1.81(+6.86%) |
Mar 08, 2021 | 24.81 | 26.84 | 24.24 | 26.40 | 1,269,673 | +1.94(+7.93%) |
Mar 05, 2021 | 24.61 | 24.61 | 21.98 | 24.46 | 1,434,400 | +0.15(+0.62%) |
Mar 04, 2021 | 25.66 | 26.31 | 23.46 | 24.31 | 1,737,613 | -2.11(-7.99%) |
Mar 03, 2021 | 26.90 | 27.62 | 25.83 | 26.42 | 958,776 | -0.48(-1.78%) |
Mar 02, 2021 | 27.35 | 28.66 | 26.87 | 26.90 | 1,640,070 | -0.01(-0.04%) |
Mar 01, 2021 | 25.88 | 27.74 | 25.62 | 26.91 | 1,679,425 | +1.72(+6.83%) |
Feb 26, 2021 | 24.09 | 25.82 | 24.05 | 25.19 | 1,461,800 | +1.52(+6.42%) |
Feb 25, 2021 | 24.26 | 25.19 | 23.44 | 23.67 | 1,236,599 | -0.48(-1.99%) |
Feb 24, 2021 | 24.51 | 24.81 | 23.41 | 24.15 | 2,197,857 | -0.20(-0.82%) |
Feb 23, 2021 | 24.00 | 24.49 | 21.87 | 24.35 | 2,753,576 | -1.31(-5.11%) |
Feb 22, 2021 | 26.65 | 27.71 | 25.02 | 25.66 | 2,461,280 | -1.57(-5.77%) |
Feb 19, 2021 | 24.66 | 27.31 | 24.66 | 27.23 | 3,453,600 | +3.06(+12.66%) |
Feb 18, 2021 | 23.90 | 24.60 | 23.77 | 24.17 | 1,303,092 | +0.12(+0.50%) |
Feb 17, 2021 | 24.92 | 24.92 | 23.62 | 24.05 | 1,580,350 | -1.23(-4.87%) |
Feb 16, 2021 | 25.23 | 26.67 | 24.57 | 25.28 | 1,480,750 | +0.54(+2.18%) |
Feb 12, 2021 | 24.00 | 25.32 | 24.00 | 24.74 | 1,198,700 | +0.37(+1.52%) |
Feb 11, 2021 | 24.70 | 26.14 | 23.81 | 24.37 | 1,949,094 | +0.03(+0.12%) |
Feb 10, 2021 | 24.20 | 24.63 | 23.28 | 24.34 | 1,209,204 | +0.01(+0.04%) |
Feb 09, 2021 | 24.22 | 24.70 | 23.82 | 24.33 | 1,236,363 | -0.29(-1.18%) |
Feb 08, 2021 | 25.01 | 25.80 | 24.05 | 24.62 | 1,198,557 | +0.13(+0.53%) |
Feb 05, 2021 | 24.09 | 25.14 | 23.83 | 24.49 | 1,238,600 | +0.74(+3.12%) |
Feb 04, 2021 | 23.50 | 24.27 | 22.82 | 23.75 | 1,621,754 | +0.34(+1.45%) |
Feb 03, 2021 | 23.28 | 23.99 | 22.76 | 23.41 | 1,464,398 | +0.44(+1.92%) |
Feb 02, 2021 | 24.29 | 24.57 | 22.85 | 22.97 | 1,431,189 | -1.05(-4.37%) |