Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.60 | 23.87 | 23.20 | 23.51 | 155,000 | -0.40(-1.67%) |
Apr 29, 2021 | 24.11 | 24.21 | 23.55 | 23.91 | 104,249 | -0.20(-0.83%) |
Apr 28, 2021 | 23.62 | 24.64 | 23.32 | 24.11 | 188,379 | +0.65(+2.77%) |
Apr 27, 2021 | 24.65 | 25.33 | 23.07 | 23.46 | 240,743 | -0.78(-3.22%) |
Apr 26, 2021 | 24.03 | 24.37 | 23.72 | 24.24 | 213,165 | +0.40(+1.68%) |
Apr 23, 2021 | 23.92 | 24.35 | 23.29 | 23.84 | 148,700 | +0.11(+0.46%) |
Apr 22, 2021 | 23.63 | 24.92 | 22.89 | 23.73 | 211,410 | +0.07(+0.30%) |
Apr 21, 2021 | 22.51 | 23.67 | 21.54 | 23.66 | 119,515 | +1.38(+6.19%) |
Apr 20, 2021 | 20.75 | 22.71 | 20.72 | 22.28 | 173,439 | +1.26(+5.99%) |
Apr 19, 2021 | 22.07 | 22.18 | 20.79 | 21.02 | 155,008 | -1.27(-5.70%) |
Apr 16, 2021 | 22.98 | 23.99 | 21.64 | 22.29 | 184,800 | -0.76(-3.30%) |
Apr 15, 2021 | 24.08 | 24.57 | 22.74 | 23.05 | 262,170 | -0.94(-3.92%) |
Apr 14, 2021 | 25.37 | 25.71 | 23.90 | 23.99 | 247,174 | -0.97(-3.89%) |
Apr 13, 2021 | 24.05 | 25.60 | 23.65 | 24.96 | 287,490 | +0.69(+2.84%) |
Apr 12, 2021 | 26.85 | 27.01 | 24.00 | 24.27 | 305,914 | -2.74(-10.14%) |
Apr 09, 2021 | 29.99 | 29.99 | 26.70 | 27.01 | 507,400 | -2.99(-9.97%) |
Apr 08, 2021 | 31.19 | 31.36 | 29.93 | 30.00 | 481,087 | -0.94(-3.04%) |
Apr 07, 2021 | 34.24 | 34.37 | 30.93 | 30.94 | 242,915 | -3.60(-10.42%) |
Apr 06, 2021 | 36.88 | 36.88 | 34.41 | 34.54 | 202,703 | -1.56(-4.32%) |
Apr 05, 2021 | 36.22 | 36.65 | 35.10 | 36.10 | 260,567 | +0.79(+2.24%) |
Apr 01, 2021 | 34.17 | 35.87 | 33.85 | 35.31 | 338,600 | +1.13(+3.31%) |
Mar 31, 2021 | 32.69 | 35.03 | 32.65 | 34.18 | 284,463 | +1.81(+5.59%) |
Mar 30, 2021 | 32.44 | 33.83 | 31.87 | 32.37 | 242,028 | +0.04(+0.12%) |
Mar 29, 2021 | 34.35 | 35.72 | 32.11 | 32.33 | 182,753 | -1.24(-3.69%) |
Mar 26, 2021 | 32.21 | 34.42 | 31.03 | 33.57 | 175,000 | +1.48(+4.61%) |
Mar 25, 2021 | 30.72 | 32.48 | 30.00 | 32.09 | 329,639 | +1.23(+3.99%) |
Mar 24, 2021 | 36.22 | 37.87 | 30.52 | 30.86 | 1,179,579 | -5.23(-14.49%) |
Mar 23, 2021 | 38.98 | 39.61 | 35.53 | 36.09 | 159,258 | -3.61(-9.09%) |
Mar 22, 2021 | 38.04 | 39.99 | 35.74 | 39.70 | 189,959 | +0.15(+0.38%) |
Mar 19, 2021 | 37.25 | 44.07 | 36.50 | 39.55 | 1,885,800 | +2.97(+8.12%) |
Mar 18, 2021 | 34.81 | 37.23 | 33.61 | 36.58 | 218,870 | +1.63(+4.66%) |
Mar 17, 2021 | 34.62 | 35.91 | 32.52 | 34.95 | 103,183 | +0.81(+2.37%) |
Mar 16, 2021 | 35.00 | 37.05 | 33.62 | 34.14 | 142,878 | -0.70(-2.01%) |
Mar 15, 2021 | 38.93 | 39.35 | 34.62 | 34.84 | 108,679 | -4.30(-10.99%) |
Mar 12, 2021 | 40.12 | 40.12 | 37.95 | 39.14 | 62,500 | -0.76(-1.90%) |
Mar 11, 2021 | 40.00 | 40.75 | 36.68 | 39.90 | 229,755 | +0.60(+1.53%) |
Mar 10, 2021 | 38.62 | 40.11 | 36.95 | 39.30 | 110,381 | +1.22(+3.20%) |
Mar 09, 2021 | 34.45 | 38.25 | 33.66 | 38.08 | 138,315 | +4.05(+11.90%) |
Mar 08, 2021 | 34.91 | 36.90 | 33.01 | 34.03 | 182,734 | -0.61(-1.76%) |
Mar 05, 2021 | 37.09 | 37.09 | 31.01 | 34.64 | 204,100 | -2.13(-5.79%) |
Mar 04, 2021 | 43.49 | 43.87 | 36.70 | 36.77 | 205,378 | -6.72(-15.45%) |
Mar 03, 2021 | 44.11 | 47.61 | 41.72 | 43.49 | 187,204 | -0.71(-1.61%) |
Mar 02, 2021 | 42.79 | 44.66 | 42.41 | 44.20 | 215,349 | +1.73(+4.07%) |
Mar 01, 2021 | 41.83 | 42.74 | 41.07 | 42.47 | 327,097 | +0.89(+2.14%) |
Feb 26, 2021 | 41.77 | 42.98 | 39.45 | 41.58 | 321,500 | -0.21(-0.50%) |
Feb 25, 2021 | 40.89 | 42.99 | 38.98 | 41.79 | 218,382 | +1.04(+2.55%) |
Feb 24, 2021 | 40.12 | 41.99 | 39.54 | 40.75 | 204,437 | +0.82(+2.05%) |
Feb 23, 2021 | 41.26 | 41.90 | 38.94 | 39.93 | 250,633 | -1.78(-4.27%) |
Feb 22, 2021 | 39.93 | 43.69 | 39.93 | 41.71 | 416,319 | +1.28(+3.17%) |
Feb 19, 2021 | 38.72 | 41.40 | 38.72 | 40.43 | 105,900 | +1.40(+3.59%) |
Feb 18, 2021 | 40.59 | 40.98 | 38.36 | 39.03 | 88,482 | -1.25(-3.10%) |
Feb 17, 2021 | 37.32 | 40.52 | 37.01 | 40.28 | 87,994 | +2.86(+7.64%) |
Feb 16, 2021 | 35.74 | 37.88 | 35.24 | 37.42 | 107,851 | +1.42(+3.94%) |
Feb 12, 2021 | 36.50 | 37.24 | 34.36 | 36.00 | 70,200 | -0.31(-0.85%) |
Feb 11, 2021 | 39.67 | 39.75 | 36.23 | 36.31 | 47,481 | -3.08(-7.82%) |
Feb 10, 2021 | 40.88 | 42.90 | 38.34 | 39.39 | 50,441 | -1.62(-3.95%) |
Feb 09, 2021 | 41.07 | 42.39 | 39.16 | 41.01 | 148,366 | -0.05(-0.12%) |
Feb 08, 2021 | 38.69 | 42.28 | 38.03 | 41.06 | 131,759 | +2.81(+7.35%) |
Feb 05, 2021 | 38.38 | 39.81 | 37.77 | 38.25 | 96,900 | +0.62(+1.65%) |
Feb 04, 2021 | 33.95 | 38.00 | 33.80 | 37.63 | 94,742 | +3.63(+10.68%) |
Feb 03, 2021 | 33.45 | 34.93 | 33.12 | 34.00 | 90,801 | +0.94(+2.84%) |
Feb 02, 2021 | 32.76 | 33.93 | 32.43 | 33.06 | 45,254 | +0.83(+2.58%) |