Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.78 | 30.50 | 29.50 | 30.50 | 85,600 | +0.45(+1.50%) |
Apr 29, 2021 | 29.80 | 30.20 | 29.00 | 30.05 | 166,715 | +0.23(+0.77%) |
Apr 28, 2021 | 29.98 | 30.17 | 29.49 | 29.82 | 96,452 | -0.10(-0.33%) |
Apr 27, 2021 | 29.75 | 30.24 | 29.40 | 29.92 | 103,415 | +0.18(+0.61%) |
Apr 26, 2021 | 29.82 | 30.34 | 29.04 | 29.74 | 355,628 | +0.39(+1.33%) |
Apr 23, 2021 | 28.89 | 29.69 | 28.30 | 29.35 | 204,800 | +0.54(+1.87%) |
Apr 22, 2021 | 28.94 | 29.48 | 28.36 | 28.81 | 118,305 | -0.22(-0.76%) |
Apr 21, 2021 | 29.98 | 30.13 | 28.93 | 29.03 | 703,168 | -1.26(-4.16%) |
Apr 20, 2021 | 29.86 | 30.41 | 29.34 | 30.29 | 378,915 | +0.30(+1.00%) |
Apr 19, 2021 | 29.64 | 30.61 | 29.26 | 29.99 | 74,859 | +0.43(+1.45%) |
Apr 16, 2021 | 30.50 | 30.50 | 28.28 | 29.56 | 126,000 | -1.04(-3.40%) |
Apr 15, 2021 | 30.55 | 30.60 | 29.60 | 30.60 | 295,085 | +0.10(+0.33%) |
Apr 14, 2021 | 29.39 | 30.59 | 29.05 | 30.50 | 141,242 | +1.40(+4.81%) |
Apr 13, 2021 | 29.18 | 29.86 | 28.68 | 29.10 | 168,376 | +0.34(+1.18%) |
Apr 12, 2021 | 29.33 | 29.33 | 27.24 | 28.76 | 352,320 | -0.21(-0.72%) |
Apr 09, 2021 | 30.90 | 30.90 | 28.82 | 28.97 | 551,700 | -1.32(-4.36%) |
Apr 08, 2021 | 29.56 | 31.22 | 29.28 | 30.29 | 282,168 | +0.59(+1.99%) |
Apr 07, 2021 | 28.44 | 29.79 | 28.44 | 29.70 | 205,060 | +1.20(+4.21%) |
Apr 06, 2021 | 28.03 | 28.80 | 27.68 | 28.50 | 300,284 | +0.16(+0.56%) |
Apr 05, 2021 | 29.88 | 29.88 | 27.75 | 28.34 | 633,127 | -0.94(-3.21%) |
Apr 01, 2021 | 27.25 | 29.48 | 27.04 | 29.28 | 418,900 | +2.36(+8.77%) |
Mar 31, 2021 | 25.28 | 27.42 | 25.27 | 26.92 | 282,374 | +1.65(+6.53%) |
Mar 30, 2021 | 25.47 | 25.93 | 25.10 | 25.27 | 137,047 | -0.55(-2.13%) |
Mar 29, 2021 | 25.35 | 25.88 | 24.72 | 25.82 | 418,513 | +0.35(+1.37%) |
Mar 26, 2021 | 25.06 | 25.72 | 24.47 | 25.47 | 570,400 | +0.34(+1.35%) |
Mar 25, 2021 | 25.49 | 25.49 | 24.13 | 25.13 | 328,309 | -0.57(-2.22%) |
Mar 24, 2021 | 25.50 | 25.76 | 25.16 | 25.70 | 539,436 | +0.15(+0.59%) |
Mar 23, 2021 | 25.50 | 25.76 | 24.25 | 25.55 | 324,789 | +0.18(+0.71%) |
Mar 22, 2021 | 24.60 | 25.58 | 24.14 | 25.37 | 368,993 | +0.91(+3.72%) |
Mar 19, 2021 | 23.20 | 24.58 | 23.06 | 24.46 | 308,600 | +0.96(+4.09%) |
Mar 18, 2021 | 24.80 | 24.80 | 23.21 | 23.50 | 318,136 | -1.56(-6.23%) |
Mar 17, 2021 | 25.49 | 25.49 | 24.03 | 25.06 | 242,269 | -0.78(-3.02%) |
Mar 16, 2021 | 24.93 | 26.36 | 24.81 | 25.84 | 225,909 | +0.34(+1.33%) |
Mar 15, 2021 | 27.91 | 27.97 | 25.50 | 25.50 | 218,300 | -1.59(-5.87%) |
Mar 12, 2021 | 30.00 | 31.00 | 26.95 | 27.09 | 166,200 | -3.17(-10.48%) |
Mar 11, 2021 | 33.24 | 33.87 | 30.00 | 30.26 | 378,775 | -1.98(-6.14%) |
Mar 10, 2021 | 34.01 | 34.01 | 31.68 | 32.24 | 422,033 | -0.82(-2.48%) |
Mar 09, 2021 | 33.70 | 34.85 | 32.81 | 33.06 | 780,526 | -0.14(-0.42%) |
Mar 08, 2021 | 33.90 | 34.69 | 33.20 | 33.20 | 809,450 | -0.96(-2.81%) |
Mar 05, 2021 | 35.86 | 35.86 | 33.57 | 34.16 | 596,800 | -1.94(-5.37%) |
Mar 04, 2021 | 36.49 | 36.92 | 35.37 | 36.10 | 725,826 | -0.55(-1.50%) |
Mar 03, 2021 | 36.57 | 37.06 | 35.50 | 36.65 | 166,438 | +0.28(+0.77%) |
Mar 02, 2021 | 37.08 | 37.33 | 35.60 | 36.37 | 653,896 | -0.68(-1.84%) |
Mar 01, 2021 | 36.23 | 37.85 | 36.11 | 37.05 | 274,052 | +1.06(+2.95%) |
Feb 26, 2021 | 36.17 | 36.63 | 34.80 | 35.99 | 335,200 | -0.31(-0.85%) |
Feb 25, 2021 | 36.72 | 38.05 | 35.63 | 36.30 | 268,155 | -1.07(-2.86%) |
Feb 24, 2021 | 36.26 | 38.42 | 36.01 | 37.37 | 183,956 | +0.68(+1.85%) |
Feb 23, 2021 | 35.00 | 37.45 | 35.00 | 36.69 | 647,770 | -2.89(-7.30%) |
Feb 22, 2021 | 31.25 | 39.75 | 31.00 | 39.58 | 742,864 | +8.00(+25.33%) |
Feb 19, 2021 | 30.88 | 33.06 | 30.86 | 31.58 | 521,900 | +0.81(+2.63%) |
Feb 18, 2021 | 31.48 | 32.23 | 30.36 | 30.77 | 126,916 | -0.84(-2.66%) |
Feb 17, 2021 | 33.05 | 33.45 | 31.00 | 31.61 | 211,631 | -1.83(-5.47%) |
Feb 16, 2021 | 34.49 | 34.86 | 32.57 | 33.44 | 215,302 | -0.82(-2.39%) |
Feb 12, 2021 | 33.96 | 34.85 | 33.56 | 34.26 | 360,800 | +0.20(+0.59%) |
Feb 11, 2021 | 34.46 | 35.65 | 33.60 | 34.06 | 178,153 | +0.13(+0.38%) |
Feb 10, 2021 | 33.78 | 36.61 | 32.65 | 33.93 | 572,498 | +1.08(+3.29%) |
Feb 09, 2021 | 31.17 | 33.40 | 31.17 | 32.85 | 766,741 | +1.95(+6.31%) |
Feb 08, 2021 | 31.28 | 32.33 | 30.75 | 30.90 | 226,507 | -0.05(-0.16%) |
Feb 05, 2021 | 31.71 | 33.83 | 30.57 | 30.95 | 235,700 | -0.67(-2.12%) |
Feb 04, 2021 | 32.02 | 32.72 | 31.14 | 31.62 | 109,357 | -0.28(-0.88%) |
Feb 03, 2021 | 31.30 | 33.50 | 31.30 | 31.90 | 405,191 | +0.75(+2.41%) |
Feb 02, 2021 | 30.39 | 32.48 | 30.38 | 31.15 | 525,730 | +0.96(+3.18%) |