Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.40 | 32.43 | 29.53 | 29.60 | 1,092,400 | -3.46(-10.47%) |
Apr 29, 2021 | 31.23 | 34.45 | 31.14 | 33.06 | 1,184,545 | +2.00(+6.44%) |
Apr 28, 2021 | 29.76 | 31.13 | 29.70 | 31.06 | 307,356 | +1.30(+4.37%) |
Apr 27, 2021 | 29.67 | 31.20 | 29.49 | 29.76 | 450,760 | +0.27(+0.92%) |
Apr 26, 2021 | 29.43 | 30.34 | 29.28 | 29.49 | 303,720 | +0.06(+0.20%) |
Apr 23, 2021 | 28.80 | 29.59 | 28.25 | 29.43 | 239,300 | +0.89(+3.12%) |
Apr 22, 2021 | 28.39 | 29.43 | 28.06 | 28.54 | 442,504 | +0.42(+1.49%) |
Apr 21, 2021 | 27.63 | 28.73 | 27.01 | 28.12 | 408,712 | +0.61(+2.22%) |
Apr 20, 2021 | 27.48 | 27.72 | 26.06 | 27.51 | 521,787 | -0.04(-0.15%) |
Apr 19, 2021 | 27.98 | 29.00 | 26.61 | 27.55 | 507,823 | -0.66(-2.34%) |
Apr 16, 2021 | 28.56 | 28.79 | 27.52 | 28.21 | 418,000 | +0.02(+0.07%) |
Apr 15, 2021 | 29.76 | 29.79 | 27.50 | 28.19 | 514,610 | -1.00(-3.43%) |
Apr 14, 2021 | 30.28 | 31.10 | 28.88 | 29.19 | 361,729 | -1.04(-3.44%) |
Apr 13, 2021 | 31.35 | 31.84 | 29.22 | 30.23 | 389,934 | -0.93(-2.98%) |
Apr 12, 2021 | 31.00 | 31.95 | 29.40 | 31.16 | 506,950 | +0.21(+0.68%) |
Apr 09, 2021 | 29.45 | 31.15 | 29.11 | 30.95 | 392,200 | +1.17(+3.93%) |
Apr 08, 2021 | 28.42 | 29.80 | 27.77 | 29.78 | 416,841 | +1.60(+5.68%) |
Apr 07, 2021 | 29.29 | 29.60 | 27.20 | 28.18 | 501,783 | -0.83(-2.86%) |
Apr 06, 2021 | 27.64 | 29.57 | 27.50 | 29.01 | 459,119 | +1.37(+4.96%) |
Apr 05, 2021 | 28.43 | 28.75 | 26.81 | 27.64 | 404,211 | -0.38(-1.36%) |
Apr 01, 2021 | 28.62 | 29.00 | 27.44 | 28.02 | 515,700 | -0.08(-0.28%) |
Mar 31, 2021 | 27.32 | 29.70 | 27.14 | 28.10 | 983,721 | +0.86(+3.16%) |
Mar 30, 2021 | 25.00 | 27.52 | 24.95 | 27.24 | 745,515 | +2.37(+9.53%) |
Mar 29, 2021 | 25.88 | 26.80 | 24.52 | 24.87 | 473,499 | -1.13(-4.35%) |
Mar 26, 2021 | 25.60 | 26.14 | 24.42 | 26.00 | 455,400 | +0.71(+2.81%) |
Mar 25, 2021 | 24.48 | 26.00 | 23.71 | 25.29 | 904,148 | +0.61(+2.47%) |
Mar 24, 2021 | 27.16 | 27.50 | 24.50 | 24.68 | 971,959 | -2.13(-7.94%) |
Mar 23, 2021 | 29.67 | 29.81 | 25.89 | 26.81 | 1,559,153 | -3.53(-11.63%) |
Mar 22, 2021 | 31.42 | 33.32 | 29.23 | 30.34 | 1,057,213 | +0.36(+1.20%) |
Mar 19, 2021 | 28.25 | 32.57 | 28.11 | 29.98 | 1,475,100 | +2.49(+9.06%) |
Mar 18, 2021 | 29.00 | 30.97 | 27.09 | 27.49 | 708,972 | -1.76(-6.02%) |
Mar 17, 2021 | 28.39 | 30.08 | 28.01 | 29.25 | 528,169 | +0.56(+1.95%) |
Mar 16, 2021 | 30.00 | 30.12 | 26.90 | 28.69 | 939,551 | -1.24(-4.14%) |
Mar 15, 2021 | 24.90 | 30.85 | 24.90 | 29.93 | 1,430,627 | +5.03(+20.20%) |
Mar 12, 2021 | 24.49 | 26.30 | 23.51 | 24.90 | 1,330,400 | +0.70(+2.89%) |
Mar 11, 2021 | 24.07 | 24.94 | 23.76 | 24.20 | 747,314 | +0.37(+1.55%) |
Mar 10, 2021 | 24.68 | 25.10 | 23.05 | 23.83 | 589,073 | -0.25(-1.04%) |
Mar 09, 2021 | 23.50 | 24.33 | 22.71 | 24.08 | 905,694 | +0.91(+3.93%) |
Mar 08, 2021 | 24.00 | 25.30 | 22.68 | 23.17 | 826,657 | -0.64(-2.69%) |
Mar 05, 2021 | 24.59 | 25.34 | 20.68 | 23.81 | 1,163,400 | -0.48(-1.98%) |
Mar 04, 2021 | 28.05 | 29.09 | 22.51 | 24.29 | 1,566,862 | -4.32(-15.10%) |
Mar 03, 2021 | 31.01 | 32.26 | 27.81 | 28.61 | 675,430 | -2.27(-7.35%) |
Mar 02, 2021 | 29.69 | 32.69 | 29.50 | 30.88 | 857,278 | +1.68(+5.75%) |
Mar 01, 2021 | 27.24 | 30.50 | 26.91 | 29.20 | 985,948 | +3.20(+12.31%) |
Feb 26, 2021 | 25.58 | 26.69 | 24.73 | 26.00 | 470,900 | +0.88(+3.50%) |
Feb 25, 2021 | 26.97 | 29.49 | 25.00 | 25.12 | 864,038 | -2.06(-7.58%) |
Feb 24, 2021 | 26.62 | 27.33 | 25.31 | 27.18 | 418,145 | +0.69(+2.60%) |
Feb 23, 2021 | 27.45 | 27.60 | 24.30 | 26.49 | 650,374 | -0.87(-3.18%) |
Feb 22, 2021 | 26.12 | 28.75 | 25.92 | 27.36 | 877,965 | +1.16(+4.43%) |
Feb 19, 2021 | 26.00 | 26.84 | 25.61 | 26.20 | 682,000 | +1.86(+7.64%) |
Feb 18, 2021 | 24.00 | 24.55 | 23.57 | 24.34 | 452,523 | -0.11(-0.45%) |
Feb 17, 2021 | 24.62 | 25.25 | 23.21 | 24.45 | 409,465 | -0.36(-1.45%) |
Feb 16, 2021 | 25.73 | 26.29 | 24.12 | 24.81 | 525,489 | -1.08(-4.17%) |
Feb 12, 2021 | 25.67 | 26.97 | 25.51 | 25.89 | 280,300 | -0.37(-1.41%) |
Feb 11, 2021 | 26.40 | 27.52 | 25.26 | 26.26 | 442,723 | +0.35(+1.35%) |
Feb 10, 2021 | 26.99 | 27.63 | 25.21 | 25.91 | 576,252 | -0.67(-2.52%) |
Feb 09, 2021 | 26.51 | 27.39 | 26.01 | 26.58 | 469,967 | -0.15(-0.56%) |
Feb 08, 2021 | 28.35 | 28.40 | 26.42 | 26.73 | 721,831 | -0.90(-3.26%) |
Feb 05, 2021 | 28.87 | 28.87 | 27.06 | 27.63 | 483,000 | -0.82(-2.88%) |
Feb 04, 2021 | 28.09 | 29.42 | 27.70 | 28.45 | 593,466 | +0.63(+2.26%) |
Feb 03, 2021 | 26.15 | 29.09 | 25.58 | 27.82 | 997,275 | +2.19(+8.54%) |
Feb 02, 2021 | 25.32 | 26.25 | 24.26 | 25.63 | 520,686 | +0.34(+1.34%) |