Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.40 | 22.07 | 21.40 | 21.56 | 171,000 | +0.06(+0.28%) |
Apr 29, 2021 | 22.41 | 22.41 | 21.40 | 21.50 | 172,679 | -0.87(-3.89%) |
Apr 28, 2021 | 21.40 | 22.67 | 21.14 | 22.37 | 252,663 | +0.86(+4.00%) |
Apr 27, 2021 | 21.62 | 22.20 | 21.38 | 21.51 | 262,119 | +0.10(+0.47%) |
Apr 26, 2021 | 20.57 | 21.60 | 20.43 | 21.41 | 174,311 | +0.84(+4.08%) |
Apr 23, 2021 | 21.11 | 21.32 | 20.51 | 20.57 | 169,200 | -0.51(-2.42%) |
Apr 22, 2021 | 20.56 | 21.49 | 20.34 | 21.08 | 334,639 | +0.46(+2.23%) |
Apr 21, 2021 | 20.02 | 20.69 | 19.73 | 20.62 | 278,052 | +0.24(+1.18%) |
Apr 20, 2021 | 20.02 | 20.43 | 19.50 | 20.38 | 648,792 | +0.12(+0.59%) |
Apr 19, 2021 | 19.44 | 20.39 | 19.25 | 20.26 | 548,972 | +0.55(+2.79%) |
Apr 16, 2021 | 20.72 | 20.72 | 19.40 | 19.71 | 356,800 | -1.03(-4.97%) |
Apr 15, 2021 | 20.96 | 21.53 | 20.46 | 20.74 | 415,851 | -0.01(-0.05%) |
Apr 14, 2021 | 20.50 | 21.72 | 20.19 | 20.75 | 321,533 | +0.10(+0.48%) |
Apr 13, 2021 | 20.32 | 20.85 | 19.89 | 20.65 | 405,746 | +0.33(+1.62%) |
Apr 12, 2021 | 21.21 | 21.26 | 20.24 | 20.32 | 295,801 | -0.95(-4.47%) |
Apr 09, 2021 | 21.50 | 21.92 | 20.74 | 21.27 | 231,100 | -0.40(-1.85%) |
Apr 08, 2021 | 21.43 | 22.04 | 20.75 | 21.67 | 273,906 | +0.25(+1.17%) |
Apr 07, 2021 | 20.72 | 22.57 | 20.46 | 21.42 | 417,291 | +0.55(+2.64%) |
Apr 06, 2021 | 21.96 | 22.17 | 20.80 | 20.87 | 396,055 | -1.31(-5.91%) |
Apr 05, 2021 | 22.43 | 22.87 | 21.85 | 22.18 | 431,931 | -0.06(-0.27%) |
Apr 01, 2021 | 23.05 | 23.35 | 22.13 | 22.24 | 589,900 | +0.97(+4.56%) |
Mar 31, 2021 | 20.41 | 21.45 | 20.41 | 21.27 | 412,384 | +0.94(+4.62%) |
Mar 30, 2021 | 19.85 | 20.56 | 19.13 | 20.33 | 387,320 | +0.08(+0.40%) |
Mar 29, 2021 | 21.39 | 21.53 | 20.25 | 20.25 | 368,108 | -1.34(-6.21%) |
Mar 26, 2021 | 22.07 | 22.63 | 21.33 | 21.59 | 511,200 | -0.41(-1.86%) |
Mar 25, 2021 | 21.50 | 22.87 | 21.38 | 22.00 | 581,863 | +0.23(+1.06%) |
Mar 24, 2021 | 23.85 | 23.85 | 21.76 | 21.77 | 603,200 | -1.84(-7.79%) |
Mar 23, 2021 | 25.29 | 25.47 | 23.33 | 23.61 | 566,455 | -1.86(-7.30%) |
Mar 22, 2021 | 25.60 | 26.26 | 24.70 | 25.47 | 411,399 | -0.11(-0.43%) |
Mar 19, 2021 | 24.65 | 26.42 | 24.59 | 25.58 | 2,503,500 | +0.99(+4.03%) |
Mar 18, 2021 | 25.83 | 26.19 | 24.59 | 24.59 | 474,745 | -1.66(-6.32%) |
Mar 17, 2021 | 25.58 | 26.57 | 25.40 | 26.25 | 325,471 | +0.25(+0.96%) |
Mar 16, 2021 | 26.38 | 26.72 | 25.62 | 26.00 | 267,655 | -0.42(-1.59%) |
Mar 15, 2021 | 26.26 | 27.34 | 26.01 | 26.42 | 435,343 | +0.33(+1.26%) |
Mar 12, 2021 | 26.55 | 26.84 | 25.61 | 26.09 | 217,600 | -0.64(-2.39%) |
Mar 11, 2021 | 25.89 | 26.77 | 25.64 | 26.73 | 304,472 | +1.20(+4.70%) |
Mar 10, 2021 | 25.60 | 26.51 | 25.41 | 25.53 | 228,855 | +0.20(+0.79%) |
Mar 09, 2021 | 25.12 | 26.59 | 25.12 | 25.33 | 436,435 | +0.37(+1.48%) |
Mar 08, 2021 | 25.73 | 26.00 | 24.96 | 24.96 | 410,802 | -1.02(-3.93%) |
Mar 05, 2021 | 25.57 | 26.15 | 24.85 | 25.98 | 553,700 | +0.48(+1.88%) |
Mar 04, 2021 | 25.40 | 26.45 | 25.07 | 25.50 | 452,628 | -0.13(-0.51%) |
Mar 03, 2021 | 26.75 | 27.26 | 25.51 | 25.63 | 337,495 | -1.13(-4.22%) |
Mar 02, 2021 | 27.67 | 28.79 | 26.75 | 26.76 | 420,176 | -0.08(-0.30%) |
Mar 01, 2021 | 26.18 | 27.38 | 25.84 | 26.84 | 358,205 | +0.92(+3.55%) |
Feb 26, 2021 | 25.59 | 26.48 | 25.25 | 25.92 | 401,400 | +0.28(+1.09%) |
Feb 25, 2021 | 26.13 | 26.95 | 25.54 | 25.64 | 286,083 | -0.74(-2.81%) |
Feb 24, 2021 | 26.58 | 27.25 | 25.92 | 26.38 | 330,530 | -0.20(-0.75%) |
Feb 23, 2021 | 25.83 | 27.13 | 24.61 | 26.58 | 430,337 | +0.05(+0.19%) |
Feb 22, 2021 | 26.80 | 27.83 | 26.45 | 26.53 | 504,566 | -0.69(-2.53%) |
Feb 19, 2021 | 28.20 | 28.57 | 26.73 | 27.22 | 687,700 | -0.55(-1.98%) |
Feb 18, 2021 | 28.72 | 29.43 | 27.24 | 27.77 | 620,114 | -0.96(-3.34%) |
Feb 17, 2021 | 28.82 | 29.25 | 27.57 | 28.73 | 370,411 | -0.31(-1.07%) |
Feb 16, 2021 | 30.47 | 30.74 | 29.01 | 29.04 | 442,142 | -1.10(-3.65%) |
Feb 12, 2021 | 30.46 | 31.68 | 30.02 | 30.14 | 206,500 | -0.52(-1.70%) |
Feb 11, 2021 | 32.48 | 32.48 | 30.28 | 30.66 | 332,371 | -1.52(-4.72%) |
Feb 10, 2021 | 33.80 | 34.24 | 31.35 | 32.18 | 518,800 | -1.37(-4.08%) |
Feb 09, 2021 | 34.55 | 35.44 | 33.45 | 33.55 | 388,246 | -0.65(-1.90%) |
Feb 08, 2021 | 32.65 | 34.67 | 32.41 | 34.20 | 1,129,033 | +0.93(+2.80%) |
Feb 05, 2021 | 31.22 | 33.53 | 30.30 | 33.27 | 1,526,900 | +1.21(+3.77%) |
Feb 04, 2021 | 30.72 | 32.46 | 29.50 | 32.06 | 323,484 | +0.62(+1.97%) |
Feb 03, 2021 | 31.11 | 32.89 | 31.11 | 31.44 | 315,532 | +0.42(+1.35%) |
Feb 02, 2021 | 30.53 | 31.24 | 29.90 | 31.02 | 389,495 | +0.46(+1.51%) |