Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.43 | 24.00 | 23.33 | 23.91 | 1,191,400 | +0.21(+0.89%) |
Apr 29, 2021 | 24.72 | 24.98 | 23.65 | 23.70 | 1,877,959 | -0.28(-1.17%) |
Apr 28, 2021 | 23.84 | 24.30 | 23.80 | 23.98 | 850,960 | +0.02(+0.08%) |
Apr 27, 2021 | 23.80 | 24.00 | 23.48 | 23.96 | 918,531 | +0.16(+0.67%) |
Apr 26, 2021 | 23.96 | 24.44 | 23.64 | 23.80 | 1,329,544 | +0.52(+2.23%) |
Apr 23, 2021 | 22.91 | 23.42 | 22.58 | 23.28 | 1,253,500 | +0.27(+1.17%) |
Apr 22, 2021 | 22.97 | 23.67 | 22.85 | 23.01 | 2,279,965 | -0.29(-1.24%) |
Apr 21, 2021 | 21.90 | 23.34 | 21.60 | 23.30 | 1,940,882 | +1.26(+5.72%) |
Apr 20, 2021 | 22.65 | 22.65 | 21.60 | 22.04 | 1,843,866 | -0.99(-4.30%) |
Apr 19, 2021 | 23.39 | 23.41 | 22.88 | 23.03 | 1,222,863 | -0.13(-0.56%) |
Apr 16, 2021 | 23.60 | 23.70 | 23.04 | 23.16 | 1,054,400 | -0.10(-0.43%) |
Apr 15, 2021 | 23.88 | 23.89 | 23.20 | 23.26 | 1,372,487 | -0.57(-2.39%) |
Apr 14, 2021 | 23.83 | 24.33 | 23.69 | 23.83 | 1,375,699 | +0.34(+1.45%) |
Apr 13, 2021 | 22.90 | 23.59 | 22.61 | 23.49 | 1,599,840 | +0.13(+0.56%) |
Apr 12, 2021 | 24.19 | 24.36 | 23.22 | 23.36 | 1,635,487 | -1.27(-5.16%) |
Apr 09, 2021 | 24.11 | 24.79 | 23.99 | 24.63 | 2,638,400 | +0.42(+1.73%) |
Apr 08, 2021 | 24.47 | 24.50 | 23.58 | 24.21 | 1,457,945 | -0.34(-1.38%) |
Apr 07, 2021 | 24.77 | 25.76 | 24.42 | 24.55 | 2,393,441 | +0.43(+1.78%) |
Apr 06, 2021 | 23.74 | 24.48 | 23.60 | 24.12 | 1,462,373 | +0.41(+1.73%) |
Apr 05, 2021 | 23.63 | 24.33 | 23.53 | 23.71 | 1,438,733 | +0.86(+3.76%) |
Apr 01, 2021 | 22.81 | 22.92 | 22.48 | 22.85 | 1,034,900 | +0.44(+1.96%) |
Mar 31, 2021 | 22.39 | 22.70 | 22.01 | 22.41 | 1,475,834 | -0.15(-0.66%) |
Mar 30, 2021 | 21.88 | 22.72 | 21.81 | 22.56 | 864,809 | +0.84(+3.87%) |
Mar 29, 2021 | 22.13 | 22.14 | 21.46 | 21.72 | 946,454 | -0.36(-1.63%) |
Mar 26, 2021 | 22.40 | 22.52 | 21.37 | 22.08 | 1,442,100 | +0.17(+0.78%) |
Mar 25, 2021 | 20.79 | 22.14 | 20.58 | 21.91 | 2,338,379 | +0.76(+3.59%) |
Mar 24, 2021 | 22.26 | 22.96 | 20.68 | 21.15 | 3,078,747 | -0.25(-1.17%) |
Mar 23, 2021 | 22.51 | 22.74 | 21.26 | 21.40 | 2,198,102 | -1.68(-7.28%) |
Mar 22, 2021 | 23.46 | 23.51 | 22.85 | 23.08 | 1,579,047 | -1.07(-4.43%) |
Mar 19, 2021 | 23.80 | 24.19 | 22.94 | 24.15 | 1,331,800 | +0.37(+1.56%) |
Mar 18, 2021 | 24.73 | 25.02 | 23.60 | 23.78 | 2,223,480 | -0.83(-3.37%) |
Mar 17, 2021 | 23.82 | 24.66 | 23.74 | 24.61 | 1,388,084 | +0.57(+2.37%) |
Mar 16, 2021 | 24.95 | 25.02 | 23.65 | 24.04 | 1,697,711 | -1.12(-4.45%) |
Mar 15, 2021 | 24.45 | 25.19 | 24.40 | 25.16 | 1,906,857 | +1.12(+4.66%) |
Mar 12, 2021 | 23.21 | 24.09 | 23.19 | 24.04 | 1,487,700 | +0.74(+3.18%) |
Mar 11, 2021 | 22.95 | 23.48 | 22.52 | 23.30 | 1,549,262 | +0.42(+1.84%) |
Mar 10, 2021 | 23.19 | 23.98 | 22.77 | 22.88 | 2,628,616 | -0.66(-2.80%) |
Mar 09, 2021 | 23.26 | 23.86 | 22.53 | 23.54 | 2,102,527 | +0.40(+1.73%) |
Mar 08, 2021 | 23.17 | 23.54 | 22.44 | 23.14 | 1,907,749 | +0.56(+2.48%) |
Mar 05, 2021 | 23.55 | 23.55 | 20.60 | 22.58 | 3,879,700 | -1.27(-5.32%) |
Mar 04, 2021 | 25.02 | 25.14 | 22.84 | 23.85 | 3,060,334 | -0.60(-2.45%) |
Mar 03, 2021 | 24.15 | 25.16 | 24.06 | 24.45 | 2,372,988 | +0.92(+3.91%) |
Mar 02, 2021 | 22.98 | 23.69 | 22.72 | 23.53 | 2,154,947 | +0.86(+3.79%) |
Mar 01, 2021 | 23.60 | 23.78 | 22.47 | 22.67 | 2,602,272 | +0.11(+0.49%) |
Feb 26, 2021 | 22.35 | 22.71 | 21.60 | 22.56 | 2,339,700 | +0.61(+2.78%) |
Feb 25, 2021 | 24.00 | 24.16 | 21.61 | 21.95 | 2,789,896 | -1.33(-5.71%) |
Feb 24, 2021 | 22.91 | 23.86 | 22.68 | 23.28 | 3,341,563 | +1.14(+5.15%) |
Feb 23, 2021 | 21.47 | 22.31 | 20.12 | 22.14 | 3,478,093 | +0.25(+1.14%) |
Feb 22, 2021 | 20.80 | 22.75 | 20.52 | 21.89 | 4,521,384 | +1.23(+5.95%) |
Feb 19, 2021 | 19.80 | 20.73 | 19.70 | 20.66 | 2,156,800 | +1.36(+7.05%) |
Feb 18, 2021 | 19.20 | 19.33 | 18.88 | 19.30 | 1,105,911 | -0.29(-1.48%) |
Feb 17, 2021 | 18.84 | 20.08 | 18.55 | 19.59 | 2,830,203 | +0.22(+1.14%) |
Feb 16, 2021 | 18.50 | 19.41 | 18.26 | 19.37 | 2,428,673 | +1.71(+9.68%) |
Feb 12, 2021 | 17.27 | 17.82 | 17.27 | 17.66 | 1,196,200 | -0.33(-1.83%) |
Feb 11, 2021 | 18.05 | 18.23 | 17.72 | 17.99 | 1,021,131 | -0.12(-0.66%) |
Feb 10, 2021 | 18.26 | 18.75 | 18.08 | 18.11 | 1,615,651 | -0.36(-1.95%) |
Feb 09, 2021 | 18.80 | 18.80 | 18.16 | 18.47 | 1,473,419 | -0.39(-2.07%) |
Feb 08, 2021 | 18.81 | 19.11 | 18.69 | 18.86 | 1,293,100 | +0.11(+0.59%) |
Feb 05, 2021 | 18.81 | 19.07 | 18.56 | 18.75 | 2,014,700 | +0.37(+2.01%) |
Feb 04, 2021 | 18.21 | 18.54 | 18.07 | 18.38 | 1,583,140 | +0.69(+3.90%) |
Feb 03, 2021 | 17.22 | 17.78 | 17.06 | 17.69 | 1,800,744 | +0.76(+4.49%) |
Feb 02, 2021 | 16.77 | 17.06 | 16.58 | 16.93 | 1,856,759 | +0.68(+4.18%) |