Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.17 | 21.88 | 21.07 | 21.72 | 31,608,700 | +0.42(+1.97%) |
Apr 29, 2021 | 21.94 | 22.15 | 21.21 | 21.30 | 34,358,776 | -0.40(-1.84%) |
Apr 28, 2021 | 21.64 | 21.89 | 21.48 | 21.70 | 22,515,046 | -0.06(-0.28%) |
Apr 27, 2021 | 22.01 | 22.07 | 21.60 | 21.76 | 26,773,656 | -0.28(-1.27%) |
Apr 26, 2021 | 21.52 | 22.05 | 21.48 | 22.04 | 45,280,324 | +0.93(+4.41%) |
Apr 23, 2021 | 20.27 | 21.20 | 20.18 | 21.11 | 48,123,800 | +1.04(+5.18%) |
Apr 22, 2021 | 21.58 | 21.61 | 20.04 | 20.07 | 72,491,808 | -0.94(-4.47%) |
Apr 21, 2021 | 20.00 | 21.03 | 19.64 | 21.01 | 49,264,672 | +0.64(+3.14%) |
Apr 20, 2021 | 21.02 | 21.02 | 19.96 | 20.37 | 48,749,760 | -1.18(-5.48%) |
Apr 19, 2021 | 21.97 | 21.99 | 21.37 | 21.55 | 27,375,366 | -0.48(-2.18%) |
Apr 16, 2021 | 22.06 | 22.36 | 21.87 | 22.03 | 25,957,900 | -0.10(-0.45%) |
Apr 15, 2021 | 22.65 | 22.67 | 21.69 | 22.13 | 34,382,052 | -0.24(-1.07%) |
Apr 14, 2021 | 22.95 | 23.35 | 22.20 | 22.37 | 33,921,104 | -0.19(-0.84%) |
Apr 13, 2021 | 22.18 | 22.65 | 21.66 | 22.56 | 44,714,336 | -0.35(-1.53%) |
Apr 12, 2021 | 23.23 | 23.32 | 22.72 | 22.91 | 27,136,036 | -0.63(-2.68%) |
Apr 09, 2021 | 23.44 | 23.66 | 23.25 | 23.54 | 21,307,700 | -0.11(-0.47%) |
Apr 08, 2021 | 23.88 | 23.88 | 22.63 | 23.65 | 28,588,796 | -0.28(-1.17%) |
Apr 07, 2021 | 24.19 | 24.59 | 23.82 | 23.93 | 27,749,122 | -0.13(-0.54%) |
Apr 06, 2021 | 24.20 | 24.50 | 23.91 | 24.06 | 31,047,232 | -0.17(-0.70%) |
Apr 05, 2021 | 24.46 | 24.85 | 24.16 | 24.23 | 33,560,376 | +0.37(+1.55%) |
Apr 01, 2021 | 24.02 | 24.23 | 23.64 | 23.86 | 25,956,102 | -0.04(-0.17%) |
Mar 31, 2021 | 24.03 | 24.12 | 23.61 | 23.90 | 29,771,920 | -0.22(-0.91%) |
Mar 30, 2021 | 23.10 | 24.19 | 23.02 | 24.12 | 39,700,792 | +1.21(+5.28%) |
Mar 29, 2021 | 23.16 | 23.19 | 22.40 | 22.91 | 30,668,288 | -0.02(-0.09%) |
Mar 26, 2021 | 23.14 | 23.29 | 22.28 | 22.93 | 36,972,400 | +0.16(+0.70%) |
Mar 25, 2021 | 21.25 | 22.92 | 21.02 | 22.77 | 49,696,976 | +0.96(+4.40%) |
Mar 24, 2021 | 22.79 | 23.18 | 21.76 | 21.81 | 44,642,448 | -0.46(-2.07%) |
Mar 23, 2021 | 23.35 | 23.66 | 22.08 | 22.27 | 55,221,536 | -1.56(-6.55%) |
Mar 22, 2021 | 24.62 | 24.70 | 23.76 | 23.83 | 42,617,288 | -1.14(-4.57%) |
Mar 19, 2021 | 24.68 | 25.11 | 23.88 | 24.97 | 49,461,200 | +0.27(+1.09%) |
Mar 18, 2021 | 25.12 | 26.09 | 24.55 | 24.70 | 53,302,088 | -0.46(-1.83%) |
Mar 17, 2021 | 24.12 | 25.22 | 23.90 | 25.16 | 38,456,320 | +0.69(+2.82%) |
Mar 16, 2021 | 25.11 | 25.25 | 24.31 | 24.47 | 47,872,368 | -0.70(-2.78%) |
Mar 15, 2021 | 24.55 | 25.94 | 24.21 | 25.17 | 93,952,128 | +1.80(+7.70%) |
Mar 12, 2021 | 22.18 | 23.54 | 22.13 | 23.37 | 55,260,300 | +1.22(+5.51%) |
Mar 11, 2021 | 22.00 | 22.50 | 21.76 | 22.15 | 38,836,048 | +0.40(+1.84%) |
Mar 10, 2021 | 21.67 | 22.48 | 21.37 | 21.75 | 44,114,112 | +0.15(+0.69%) |
Mar 09, 2021 | 21.58 | 21.81 | 20.66 | 21.60 | 39,678,048 | +0.13(+0.61%) |
Mar 08, 2021 | 20.78 | 21.70 | 20.65 | 21.47 | 39,620,536 | +1.02(+4.99%) |
Mar 05, 2021 | 21.40 | 21.50 | 18.94 | 20.45 | 63,183,800 | -0.79(-3.72%) |
Mar 04, 2021 | 22.27 | 22.42 | 20.41 | 21.24 | 60,623,232 | -0.93(-4.19%) |
Mar 03, 2021 | 21.87 | 22.59 | 21.73 | 22.17 | 49,106,684 | +0.73(+3.40%) |
Mar 02, 2021 | 21.28 | 21.63 | 21.12 | 21.44 | 27,395,124 | +0.26(+1.23%) |
Mar 01, 2021 | 21.75 | 22.29 | 21.05 | 21.18 | 45,228,928 | +0.24(+1.15%) |
Feb 26, 2021 | 20.61 | 21.43 | 20.34 | 20.94 | 42,397,200 | +0.08(+0.38%) |
Feb 25, 2021 | 22.13 | 22.44 | 20.38 | 20.86 | 65,072,304 | -0.96(-4.40%) |
Feb 24, 2021 | 20.87 | 22.11 | 20.75 | 21.82 | 74,404,288 | +1.16(+5.61%) |
Feb 23, 2021 | 20.73 | 21.05 | 18.74 | 20.66 | 78,539,480 | +0.22(+1.08%) |
Feb 22, 2021 | 19.84 | 21.11 | 19.31 | 20.44 | 99,464,448 | +1.76(+9.42%) |
Feb 19, 2021 | 17.90 | 18.83 | 17.78 | 18.68 | 48,663,700 | +0.97(+5.48%) |
Feb 18, 2021 | 17.83 | 17.98 | 17.45 | 17.71 | 26,276,366 | -0.28(-1.56%) |
Feb 17, 2021 | 17.72 | 18.34 | 17.48 | 17.99 | 35,477,756 | +0.17(+0.95%) |
Feb 16, 2021 | 17.63 | 17.90 | 17.51 | 17.82 | 33,513,576 | +0.55(+3.18%) |
Feb 12, 2021 | 17.01 | 17.49 | 16.92 | 17.27 | 27,522,500 | +0.28(+1.65%) |
Feb 11, 2021 | 17.30 | 17.40 | 16.79 | 16.99 | 38,632,208 | -0.42(-2.41%) |
Feb 10, 2021 | 17.55 | 17.67 | 17.27 | 17.41 | 28,420,140 | -0.03(-0.17%) |
Feb 09, 2021 | 17.74 | 17.76 | 17.33 | 17.44 | 29,890,340 | -0.33(-1.86%) |
Feb 08, 2021 | 17.32 | 18.09 | 17.24 | 17.77 | 44,036,424 | +0.58(+3.37%) |
Feb 05, 2021 | 17.60 | 17.67 | 17.07 | 17.19 | 30,910,200 | -0.21(-1.21%) |
Feb 04, 2021 | 17.48 | 17.59 | 17.31 | 17.40 | 37,477,100 | -0.20(-1.14%) |
Feb 03, 2021 | 16.61 | 17.72 | 16.49 | 17.60 | 61,007,056 | +1.01(+6.09%) |
Feb 02, 2021 | 17.03 | 17.26 | 16.55 | 16.59 | 39,148,352 | -0.25(-1.48%) |