Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.59 | 22.59 | 21.58 | 21.87 | 3,228,600 | -0.26(-1.17%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.70 | 22.13 | 3,729,825 | -0.58(-2.55%) |
Apr 28, 2021 | 22.55 | 23.13 | 22.20 | 22.71 | 3,381,709 | +0.19(+0.84%) |
Apr 27, 2021 | 22.54 | 22.72 | 21.94 | 22.52 | 3,610,120 | +0.13(+0.58%) |
Apr 26, 2021 | 22.55 | 22.55 | 21.02 | 22.39 | 4,823,198 | +0.48(+2.19%) |
Apr 23, 2021 | 20.54 | 21.96 | 20.10 | 21.91 | 5,532,600 | +1.58(+7.77%) |
Apr 22, 2021 | 21.14 | 21.42 | 20.17 | 20.33 | 4,960,877 | +0.26(+1.30%) |
Apr 21, 2021 | 18.66 | 20.11 | 18.25 | 20.07 | 7,304,482 | +0.75(+3.88%) |
Apr 20, 2021 | 19.92 | 20.43 | 19.13 | 19.32 | 5,516,746 | -0.94(-4.64%) |
Apr 19, 2021 | 21.28 | 21.55 | 20.03 | 20.26 | 5,405,771 | -1.16(-5.42%) |
Apr 16, 2021 | 20.75 | 21.78 | 20.75 | 21.42 | 5,427,800 | +0.79(+3.83%) |
Apr 15, 2021 | 22.50 | 22.50 | 20.00 | 20.63 | 6,556,768 | -1.50(-6.78%) |
Apr 14, 2021 | 22.21 | 22.99 | 22.02 | 22.13 | 3,518,973 | +0.04(+0.18%) |
Apr 13, 2021 | 22.41 | 22.45 | 21.51 | 22.09 | 6,575,033 | -0.23(-1.03%) |
Apr 12, 2021 | 23.26 | 23.26 | 22.12 | 22.32 | 3,556,049 | -0.98(-4.21%) |
Apr 09, 2021 | 24.15 | 24.17 | 23.21 | 23.30 | 2,518,000 | -0.77(-3.20%) |
Apr 08, 2021 | 23.43 | 24.84 | 23.41 | 24.07 | 3,656,038 | +0.81(+3.48%) |
Apr 07, 2021 | 24.31 | 24.62 | 23.13 | 23.26 | 4,485,267 | -1.18(-4.83%) |
Apr 06, 2021 | 24.82 | 25.42 | 24.41 | 24.44 | 3,711,507 | -0.33(-1.33%) |
Apr 05, 2021 | 24.70 | 25.59 | 24.60 | 24.77 | 5,352,573 | +0.62(+2.57%) |
Apr 01, 2021 | 25.00 | 25.40 | 23.99 | 24.15 | 4,976,200 | -0.19(-0.78%) |
Mar 31, 2021 | 23.76 | 24.63 | 23.36 | 24.34 | 4,920,858 | +1.55(+6.80%) |
Mar 30, 2021 | 21.24 | 22.98 | 20.96 | 22.79 | 5,777,474 | +1.54(+7.25%) |
Mar 29, 2021 | 22.89 | 22.89 | 21.06 | 21.25 | 4,354,802 | -1.50(-6.59%) |
Mar 26, 2021 | 22.99 | 23.18 | 21.86 | 22.75 | 2,917,300 | +0.21(+0.93%) |
Mar 25, 2021 | 21.10 | 22.59 | 20.85 | 22.54 | 5,276,165 | +0.45(+2.04%) |
Mar 24, 2021 | 23.75 | 24.04 | 22.05 | 22.09 | 5,636,545 | -1.51(-6.40%) |
Mar 23, 2021 | 24.85 | 25.45 | 23.46 | 23.60 | 4,629,244 | -1.85(-7.27%) |
Mar 22, 2021 | 25.27 | 25.96 | 24.75 | 25.45 | 3,491,218 | +0.54(+2.17%) |
Mar 19, 2021 | 23.93 | 25.03 | 23.06 | 24.91 | 5,006,000 | +0.40(+1.63%) |
Mar 18, 2021 | 25.35 | 25.78 | 24.40 | 24.51 | 4,243,353 | -1.31(-5.07%) |
Mar 17, 2021 | 24.66 | 26.09 | 24.44 | 25.82 | 5,144,233 | +0.03(+0.12%) |
Mar 16, 2021 | 26.39 | 27.38 | 25.52 | 25.79 | 4,778,882 | -0.92(-3.44%) |
Mar 15, 2021 | 26.31 | 26.94 | 25.48 | 26.71 | 4,786,053 | +0.35(+1.33%) |
Mar 12, 2021 | 24.80 | 26.38 | 23.92 | 26.36 | 9,988,500 | +0.23(+0.88%) |
Mar 11, 2021 | 24.40 | 26.28 | 23.31 | 26.13 | 11,510,805 | +2.64(+11.24%) |
Mar 10, 2021 | 26.14 | 26.49 | 23.02 | 23.49 | 11,344,184 | +0.00(+0.00%) |
Mar 09, 2021 | 23.10 | 23.78 | 22.36 | 23.49 | 9,322,986 | +2.34(+11.06%) |
Mar 08, 2021 | 22.05 | 23.13 | 21.11 | 21.15 | 7,542,662 | -1.23(-5.50%) |
Mar 05, 2021 | 23.92 | 24.14 | 20.25 | 22.38 | 12,201,600 | -1.20(-5.09%) |
Mar 04, 2021 | 24.52 | 25.81 | 22.76 | 23.58 | 10,405,097 | -1.99(-7.78%) |
Mar 03, 2021 | 27.80 | 28.81 | 25.56 | 25.57 | 7,885,092 | -2.64(-9.36%) |
Mar 02, 2021 | 29.71 | 30.06 | 28.06 | 28.21 | 4,252,754 | -1.58(-5.30%) |
Mar 01, 2021 | 29.27 | 29.82 | 28.60 | 29.79 | 5,336,292 | +1.97(+7.08%) |
Feb 26, 2021 | 27.40 | 28.91 | 27.25 | 27.82 | 7,048,100 | +0.55(+2.02%) |
Feb 25, 2021 | 29.60 | 30.23 | 27.11 | 27.27 | 6,509,840 | -2.86(-9.49%) |
Feb 24, 2021 | 30.43 | 30.58 | 28.74 | 30.13 | 4,558,864 | +0.38(+1.28%) |
Feb 23, 2021 | 26.79 | 30.11 | 25.52 | 29.75 | 9,954,626 | -0.55(-1.82%) |
Feb 22, 2021 | 31.15 | 31.99 | 30.15 | 30.30 | 5,733,308 | -1.90(-5.90%) |
Feb 19, 2021 | 31.28 | 33.43 | 30.34 | 32.20 | 7,352,200 | +2.04(+6.76%) |
Feb 18, 2021 | 30.00 | 31.50 | 29.51 | 30.16 | 9,096,459 | -1.94(-6.04%) |
Feb 17, 2021 | 32.30 | 33.23 | 31.31 | 32.10 | 8,860,053 | -1.65(-4.89%) |
Feb 16, 2021 | 36.49 | 36.84 | 33.36 | 33.75 | 7,888,292 | -2.24(-6.22%) |
Feb 12, 2021 | 36.38 | 36.50 | 35.33 | 35.99 | 4,234,200 | -0.69(-1.88%) |
Feb 11, 2021 | 37.10 | 37.27 | 35.60 | 36.68 | 6,215,848 | +1.21(+3.41%) |
Feb 10, 2021 | 39.80 | 41.52 | 35.40 | 35.47 | 18,048,464 | -5.43(-13.28%) |
Feb 09, 2021 | 41.01 | 42.28 | 40.65 | 40.90 | 4,226,838 | -0.09(-0.22%) |
Feb 08, 2021 | 39.49 | 41.16 | 38.88 | 40.99 | 4,291,114 | +2.31(+5.97%) |
Feb 05, 2021 | 39.34 | 39.36 | 37.39 | 38.68 | 3,133,200 | +0.53(+1.39%) |
Feb 04, 2021 | 37.00 | 39.12 | 36.99 | 38.15 | 5,527,480 | +1.08(+2.91%) |
Feb 03, 2021 | 36.49 | 37.30 | 36.01 | 37.07 | 3,111,826 | +0.56(+1.53%) |
Feb 02, 2021 | 35.88 | 36.56 | 34.99 | 36.51 | 4,227,591 | +0.98(+2.76%) |