Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.06 | 23.58 | 21.33 | 21.50 | 404,500 | -1.97(-8.39%) |
Apr 29, 2021 | 25.48 | 25.48 | 23.20 | 23.47 | 188,430 | -1.63(-6.49%) |
Apr 28, 2021 | 25.82 | 26.12 | 24.76 | 25.10 | 193,300 | -0.88(-3.39%) |
Apr 27, 2021 | 26.02 | 26.45 | 25.59 | 25.98 | 216,750 | +0.25(+0.97%) |
Apr 26, 2021 | 25.18 | 25.92 | 24.68 | 25.73 | 513,335 | +1.06(+4.30%) |
Apr 23, 2021 | 25.61 | 25.73 | 24.02 | 24.67 | 322,800 | -0.73(-2.87%) |
Apr 22, 2021 | 24.11 | 26.27 | 23.80 | 25.40 | 275,486 | +1.30(+5.39%) |
Apr 21, 2021 | 23.15 | 25.20 | 22.88 | 24.10 | 241,421 | +0.87(+3.75%) |
Apr 20, 2021 | 23.83 | 24.23 | 22.91 | 23.23 | 164,430 | -0.67(-2.80%) |
Apr 19, 2021 | 24.94 | 25.48 | 23.04 | 23.90 | 275,564 | -1.30(-5.16%) |
Apr 16, 2021 | 24.64 | 25.73 | 23.91 | 25.20 | 229,000 | +0.72(+2.94%) |
Apr 15, 2021 | 25.42 | 25.95 | 23.71 | 24.48 | 258,112 | -0.56(-2.24%) |
Apr 14, 2021 | 24.50 | 26.65 | 24.30 | 25.04 | 437,991 | +0.84(+3.47%) |
Apr 13, 2021 | 26.72 | 27.09 | 24.15 | 24.20 | 428,926 | -2.21(-8.37%) |
Apr 12, 2021 | 31.22 | 31.22 | 26.06 | 26.41 | 453,258 | -4.97(-15.84%) |
Apr 09, 2021 | 32.03 | 32.03 | 30.59 | 31.38 | 856,200 | -0.76(-2.36%) |
Apr 08, 2021 | 32.24 | 32.37 | 31.74 | 32.14 | 203,364 | +0.11(+0.34%) |
Apr 07, 2021 | 31.88 | 32.37 | 31.40 | 32.03 | 208,886 | +0.03(+0.09%) |
Apr 06, 2021 | 32.39 | 32.68 | 31.51 | 32.00 | 333,719 | -0.04(-0.12%) |
Apr 05, 2021 | 32.39 | 32.55 | 31.75 | 32.04 | 205,798 | +0.04(+0.12%) |
Apr 01, 2021 | 33.80 | 33.80 | 31.80 | 32.00 | 285,700 | -1.47(-4.39%) |
Mar 31, 2021 | 31.64 | 33.65 | 31.12 | 33.47 | 247,097 | +1.90(+6.02%) |
Mar 30, 2021 | 30.36 | 32.07 | 30.00 | 31.57 | 350,200 | +0.56(+1.81%) |
Mar 29, 2021 | 31.02 | 31.52 | 30.25 | 31.01 | 318,390 | -0.15(-0.48%) |
Mar 26, 2021 | 30.13 | 31.64 | 30.13 | 31.16 | 359,000 | +0.65(+2.13%) |
Mar 25, 2021 | 30.35 | 31.50 | 29.45 | 30.51 | 708,448 | -1.49(-4.66%) |
Mar 24, 2021 | 32.35 | 32.35 | 30.83 | 32.00 | 362,631 | -0.35(-1.08%) |
Mar 23, 2021 | 32.84 | 32.84 | 31.66 | 32.35 | 217,020 | -0.68(-2.06%) |
Mar 22, 2021 | 32.00 | 33.19 | 31.57 | 33.03 | 169,227 | +0.82(+2.55%) |
Mar 19, 2021 | 30.38 | 33.37 | 30.23 | 32.21 | 2,947,000 | +2.34(+7.83%) |
Mar 18, 2021 | 31.51 | 31.66 | 29.35 | 29.87 | 333,058 | -2.03(-6.36%) |
Mar 17, 2021 | 29.47 | 32.72 | 28.32 | 31.90 | 450,485 | +2.22(+7.48%) |
Mar 16, 2021 | 29.51 | 30.27 | 28.04 | 29.68 | 838,841 | +0.31(+1.06%) |
Mar 15, 2021 | 31.31 | 31.31 | 28.88 | 29.37 | 610,472 | -1.50(-4.86%) |
Mar 12, 2021 | 27.50 | 31.41 | 27.00 | 30.87 | 530,400 | +3.80(+14.04%) |
Mar 11, 2021 | 27.11 | 28.32 | 26.19 | 27.07 | 364,610 | +0.36(+1.35%) |
Mar 10, 2021 | 28.51 | 30.20 | 26.24 | 26.71 | 507,453 | -0.99(-3.57%) |
Mar 09, 2021 | 24.13 | 28.50 | 24.12 | 27.70 | 871,102 | +4.10(+17.37%) |
Mar 08, 2021 | 24.01 | 26.39 | 22.10 | 23.60 | 500,989 | -0.30(-1.26%) |
Mar 05, 2021 | 23.49 | 25.16 | 21.22 | 23.90 | 820,700 | +0.86(+3.73%) |
Mar 04, 2021 | 24.93 | 25.32 | 21.21 | 23.04 | 1,522,846 | -1.44(-5.88%) |
Mar 03, 2021 | 30.21 | 30.69 | 24.41 | 24.48 | 673,825 | -5.38(-18.02%) |
Mar 02, 2021 | 33.40 | 33.97 | 29.79 | 29.86 | 399,766 | -3.40(-10.22%) |
Mar 01, 2021 | 31.28 | 34.45 | 30.05 | 33.26 | 390,624 | +2.52(+8.20%) |
Feb 26, 2021 | 32.26 | 32.73 | 29.99 | 30.74 | 374,400 | -1.31(-4.09%) |
Feb 25, 2021 | 34.70 | 34.83 | 31.72 | 32.05 | 246,339 | -2.60(-7.50%) |
Feb 24, 2021 | 33.49 | 35.90 | 33.05 | 34.65 | 341,252 | +2.14(+6.58%) |
Feb 23, 2021 | 36.69 | 36.69 | 31.57 | 32.51 | 525,333 | -5.34(-14.11%) |
Feb 22, 2021 | 35.50 | 38.74 | 34.50 | 37.85 | 504,993 | +2.52(+7.13%) |
Feb 19, 2021 | 35.55 | 37.44 | 35.10 | 35.33 | 496,800 | +0.13(+0.37%) |
Feb 18, 2021 | 34.22 | 35.75 | 33.12 | 35.20 | 397,058 | +0.20(+0.57%) |
Feb 17, 2021 | 39.38 | 39.38 | 34.05 | 35.00 | 620,765 | -3.78(-9.75%) |
Feb 16, 2021 | 40.56 | 41.50 | 37.30 | 38.78 | 346,445 | -1.09(-2.73%) |
Feb 12, 2021 | 43.14 | 43.14 | 39.23 | 39.87 | 316,000 | -3.33(-7.71%) |
Feb 11, 2021 | 42.75 | 44.49 | 40.28 | 43.20 | 841,050 | -0.30(-0.69%) |
Feb 10, 2021 | 39.98 | 44.60 | 39.76 | 43.50 | 2,932,962 | +3.29(+8.18%) |
Feb 09, 2021 | 37.87 | 40.21 | 37.80 | 40.21 | 1,028,781 | +2.01(+5.26%) |
Feb 08, 2021 | 40.51 | 42.74 | 38.20 | 38.20 | 1,364,753 | -0.92(-2.35%) |
Feb 05, 2021 | 37.90 | 42.88 | 35.55 | 39.12 | 2,841,900 | +4.02(+11.45%) |