Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.76 | 23.37 | 22.50 | 23.04 | 124,100 | -0.12(-0.52%) |
Apr 29, 2021 | 24.15 | 24.36 | 22.89 | 23.16 | 125,851 | -0.73(-3.06%) |
Apr 28, 2021 | 23.19 | 24.45 | 22.85 | 23.89 | 254,697 | +0.63(+2.71%) |
Apr 27, 2021 | 23.75 | 23.89 | 22.90 | 23.26 | 214,928 | -0.62(-2.60%) |
Apr 26, 2021 | 25.66 | 25.89 | 23.70 | 23.88 | 234,766 | -1.65(-6.46%) |
Apr 23, 2021 | 24.15 | 25.76 | 24.01 | 25.53 | 127,800 | +1.53(+6.38%) |
Apr 22, 2021 | 24.01 | 24.97 | 23.46 | 24.00 | 117,775 | +0.22(+0.93%) |
Apr 21, 2021 | 22.41 | 24.00 | 22.41 | 23.78 | 132,742 | +1.20(+5.31%) |
Apr 20, 2021 | 23.87 | 23.87 | 22.05 | 22.58 | 179,306 | -1.32(-5.52%) |
Apr 19, 2021 | 23.44 | 24.49 | 22.76 | 23.90 | 144,980 | +0.30(+1.27%) |
Apr 16, 2021 | 24.20 | 24.20 | 23.36 | 23.60 | 69,500 | -0.39(-1.63%) |
Apr 15, 2021 | 24.38 | 24.67 | 23.39 | 23.99 | 97,901 | -0.18(-0.74%) |
Apr 14, 2021 | 23.57 | 24.90 | 23.57 | 24.17 | 110,477 | +0.62(+2.63%) |
Apr 13, 2021 | 24.16 | 24.63 | 23.12 | 23.55 | 102,349 | -0.75(-3.09%) |
Apr 12, 2021 | 25.11 | 25.73 | 23.98 | 24.30 | 127,387 | -0.90(-3.57%) |
Apr 09, 2021 | 24.46 | 25.35 | 24.12 | 25.20 | 169,200 | +0.82(+3.36%) |
Apr 08, 2021 | 24.27 | 24.56 | 23.77 | 24.38 | 146,235 | +0.11(+0.45%) |
Apr 07, 2021 | 24.65 | 25.39 | 23.95 | 24.27 | 134,617 | -0.33(-1.34%) |
Apr 06, 2021 | 24.34 | 25.77 | 24.34 | 24.60 | 117,713 | +0.45(+1.86%) |
Apr 05, 2021 | 24.82 | 24.98 | 23.60 | 24.15 | 122,273 | -0.47(-1.91%) |
Apr 01, 2021 | 25.31 | 25.41 | 24.24 | 24.62 | 151,800 | -0.19(-0.77%) |
Mar 31, 2021 | 25.00 | 25.50 | 24.27 | 24.81 | 264,155 | -0.07(-0.28%) |
Mar 30, 2021 | 23.75 | 24.97 | 23.01 | 24.88 | 297,182 | +1.32(+5.60%) |
Mar 29, 2021 | 25.02 | 25.47 | 23.53 | 23.56 | 213,855 | -1.68(-6.66%) |
Mar 26, 2021 | 25.48 | 25.84 | 24.09 | 25.24 | 241,200 | -0.23(-0.90%) |
Mar 25, 2021 | 24.36 | 26.35 | 24.35 | 25.47 | 230,855 | +0.63(+2.54%) |
Mar 24, 2021 | 26.06 | 26.72 | 24.74 | 24.84 | 299,113 | -0.70(-2.74%) |
Mar 23, 2021 | 26.69 | 27.17 | 24.85 | 25.54 | 465,026 | -1.80(-6.58%) |
Mar 22, 2021 | 29.95 | 30.92 | 27.03 | 27.34 | 297,222 | -2.61(-8.71%) |
Mar 19, 2021 | 31.60 | 32.69 | 29.76 | 29.95 | 447,500 | -1.58(-5.01%) |
Mar 18, 2021 | 38.91 | 39.79 | 31.10 | 31.53 | 355,287 | -7.09(-18.36%) |
Mar 17, 2021 | 36.24 | 39.00 | 34.28 | 38.62 | 653,814 | +3.42(+9.72%) |
Mar 16, 2021 | 35.35 | 36.58 | 34.13 | 35.20 | 196,189 | -0.71(-1.98%) |
Mar 15, 2021 | 35.42 | 36.16 | 33.06 | 35.91 | 107,017 | +0.42(+1.18%) |
Mar 12, 2021 | 35.57 | 36.50 | 33.13 | 35.49 | 107,600 | -0.30(-0.84%) |
Mar 11, 2021 | 34.46 | 35.89 | 33.78 | 35.79 | 200,050 | +2.08(+6.17%) |
Mar 10, 2021 | 32.48 | 34.27 | 31.63 | 33.71 | 132,666 | +1.93(+6.07%) |
Mar 09, 2021 | 30.73 | 32.06 | 29.27 | 31.78 | 129,637 | +1.91(+6.39%) |
Mar 08, 2021 | 30.45 | 31.54 | 29.15 | 29.87 | 310,661 | -0.13(-0.43%) |
Mar 05, 2021 | 31.23 | 31.30 | 27.88 | 30.00 | 222,000 | -0.87(-2.82%) |
Mar 04, 2021 | 33.11 | 33.65 | 30.22 | 30.87 | 181,911 | -2.32(-6.99%) |
Mar 03, 2021 | 32.74 | 34.09 | 31.56 | 33.19 | 211,969 | +0.68(+2.09%) |
Mar 02, 2021 | 33.31 | 33.73 | 31.90 | 32.51 | 93,320 | -0.97(-2.90%) |
Mar 01, 2021 | 33.20 | 33.92 | 32.45 | 33.48 | 152,866 | +0.44(+1.33%) |
Feb 26, 2021 | 30.94 | 33.34 | 30.63 | 33.04 | 198,500 | +2.39(+7.80%) |
Feb 25, 2021 | 31.67 | 33.49 | 30.41 | 30.65 | 125,483 | -0.80(-2.54%) |
Feb 24, 2021 | 29.35 | 32.38 | 27.79 | 31.45 | 178,462 | +1.83(+6.18%) |
Feb 23, 2021 | 30.13 | 31.19 | 28.55 | 29.62 | 161,358 | -1.67(-5.34%) |
Feb 22, 2021 | 30.60 | 32.17 | 30.60 | 31.29 | 74,673 | -0.59(-1.85%) |
Feb 19, 2021 | 31.53 | 32.40 | 31.35 | 31.88 | 117,700 | +0.57(+1.82%) |
Feb 18, 2021 | 31.05 | 31.61 | 30.03 | 31.31 | 79,863 | +0.16(+0.51%) |
Feb 17, 2021 | 30.46 | 31.31 | 30.07 | 31.15 | 109,186 | +0.09(+0.29%) |
Feb 16, 2021 | 31.53 | 31.93 | 30.20 | 31.06 | 104,578 | -0.01(-0.03%) |
Feb 12, 2021 | 31.07 | 31.29 | 30.35 | 31.07 | 117,000 | +0.07(+0.23%) |
Feb 11, 2021 | 30.62 | 31.34 | 30.43 | 31.00 | 143,874 | +0.61(+2.01%) |
Feb 10, 2021 | 29.47 | 31.32 | 27.87 | 30.39 | 215,310 | +0.93(+3.16%) |
Feb 09, 2021 | 30.63 | 30.63 | 29.17 | 29.46 | 138,667 | -1.34(-4.35%) |
Feb 08, 2021 | 31.40 | 32.00 | 30.58 | 30.80 | 117,164 | -0.40(-1.28%) |
Feb 05, 2021 | 33.02 | 33.28 | 30.83 | 31.20 | 164,800 | -1.22(-3.76%) |
Feb 04, 2021 | 31.59 | 33.40 | 31.19 | 32.42 | 216,055 | +1.04(+3.31%) |
Feb 03, 2021 | 28.27 | 31.90 | 28.27 | 31.38 | 232,046 | +3.36(+11.99%) |
Feb 02, 2021 | 27.27 | 28.81 | 26.74 | 28.02 | 199,786 | +1.38(+5.18%) |