Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.83 | 24.39 | 23.10 | 23.63 | 151,800 | -0.57(-2.36%) |
Apr 29, 2021 | 23.31 | 24.61 | 22.40 | 24.20 | 140,584 | +1.19(+5.17%) |
Apr 28, 2021 | 22.64 | 23.38 | 22.12 | 23.01 | 205,912 | +0.17(+0.74%) |
Apr 27, 2021 | 23.73 | 24.08 | 22.32 | 22.84 | 238,076 | -0.68(-2.89%) |
Apr 26, 2021 | 22.55 | 23.61 | 22.27 | 23.52 | 269,707 | +1.18(+5.28%) |
Apr 23, 2021 | 23.26 | 23.36 | 22.05 | 22.34 | 190,500 | -0.81(-3.50%) |
Apr 22, 2021 | 22.65 | 23.31 | 21.91 | 23.15 | 306,503 | +0.45(+1.98%) |
Apr 21, 2021 | 22.40 | 22.86 | 22.06 | 22.70 | 187,671 | +0.21(+0.93%) |
Apr 20, 2021 | 22.34 | 23.35 | 22.15 | 22.49 | 409,016 | -0.06(-0.27%) |
Apr 19, 2021 | 21.87 | 23.00 | 21.63 | 22.55 | 251,025 | +0.47(+2.13%) |
Apr 16, 2021 | 22.32 | 23.41 | 21.80 | 22.08 | 380,000 | -0.52(-2.30%) |
Apr 15, 2021 | 23.64 | 25.32 | 22.36 | 22.60 | 361,330 | -0.96(-4.07%) |
Apr 14, 2021 | 23.53 | 25.00 | 23.00 | 23.56 | 288,801 | -0.11(-0.46%) |
Apr 13, 2021 | 22.89 | 23.80 | 22.37 | 23.67 | 221,124 | +0.91(+4.00%) |
Apr 12, 2021 | 23.25 | 23.49 | 21.70 | 22.76 | 347,804 | -0.45(-1.94%) |
Apr 09, 2021 | 24.25 | 24.40 | 23.00 | 23.21 | 397,300 | -1.20(-4.92%) |
Apr 08, 2021 | 24.11 | 24.93 | 23.50 | 24.41 | 322,836 | +0.67(+2.82%) |
Apr 07, 2021 | 23.05 | 24.73 | 22.90 | 23.74 | 218,908 | +0.70(+3.04%) |
Apr 06, 2021 | 25.00 | 25.26 | 22.53 | 23.04 | 469,989 | -2.02(-8.06%) |
Apr 05, 2021 | 23.89 | 25.25 | 23.28 | 25.06 | 295,798 | +1.58(+6.73%) |
Apr 01, 2021 | 23.63 | 24.48 | 22.83 | 23.48 | 289,300 | +0.08(+0.34%) |
Mar 31, 2021 | 22.23 | 23.84 | 22.23 | 23.40 | 348,739 | +1.21(+5.45%) |
Mar 30, 2021 | 20.90 | 22.41 | 20.73 | 22.19 | 350,093 | +1.38(+6.63%) |
Mar 29, 2021 | 21.63 | 21.87 | 20.69 | 20.81 | 330,945 | -0.79(-3.66%) |
Mar 26, 2021 | 22.02 | 22.05 | 20.10 | 21.60 | 364,600 | -0.23(-1.05%) |
Mar 25, 2021 | 21.79 | 22.45 | 20.34 | 21.83 | 697,319 | +0.31(+1.44%) |
Mar 24, 2021 | 23.49 | 23.52 | 21.43 | 21.52 | 601,103 | -1.71(-7.36%) |
Mar 23, 2021 | 25.43 | 25.59 | 22.99 | 23.23 | 607,909 | -2.38(-9.29%) |
Mar 22, 2021 | 25.68 | 26.49 | 25.42 | 25.61 | 628,589 | +0.22(+0.87%) |
Mar 19, 2021 | 26.93 | 26.93 | 25.25 | 25.39 | 2,680,300 | -0.89(-3.39%) |
Mar 18, 2021 | 27.75 | 28.09 | 25.81 | 26.28 | 795,248 | -1.50(-5.40%) |
Mar 17, 2021 | 28.13 | 28.75 | 27.23 | 27.78 | 950,840 | -0.91(-3.17%) |
Mar 16, 2021 | 29.18 | 30.22 | 28.14 | 28.69 | 721,180 | -0.20(-0.69%) |
Mar 15, 2021 | 30.10 | 30.84 | 28.51 | 28.89 | 601,378 | -1.21(-4.02%) |
Mar 12, 2021 | 30.75 | 31.37 | 29.62 | 30.10 | 376,400 | -0.99(-3.18%) |
Mar 11, 2021 | 31.69 | 32.40 | 30.22 | 31.09 | 660,445 | +0.10(+0.32%) |
Mar 10, 2021 | 31.59 | 32.33 | 30.18 | 30.99 | 402,734 | -0.15(-0.48%) |
Mar 09, 2021 | 30.65 | 32.00 | 30.57 | 31.14 | 536,608 | +1.29(+4.32%) |
Mar 08, 2021 | 30.49 | 31.96 | 29.48 | 29.85 | 465,890 | -0.67(-2.20%) |
Mar 05, 2021 | 34.97 | 34.97 | 27.81 | 30.52 | 577,300 | -4.01(-11.61%) |
Mar 04, 2021 | 36.95 | 37.88 | 33.65 | 34.53 | 407,037 | -2.58(-6.95%) |
Mar 03, 2021 | 37.74 | 39.00 | 36.29 | 37.11 | 257,792 | -0.75(-1.98%) |
Mar 02, 2021 | 37.93 | 39.48 | 36.83 | 37.86 | 214,030 | -0.52(-1.35%) |
Mar 01, 2021 | 38.42 | 39.85 | 37.49 | 38.38 | 265,202 | +1.82(+4.98%) |
Feb 26, 2021 | 40.41 | 41.73 | 35.71 | 36.56 | 265,900 | -3.64(-9.05%) |
Feb 25, 2021 | 41.27 | 42.59 | 39.51 | 40.20 | 159,783 | -1.16(-2.80%) |
Feb 24, 2021 | 38.53 | 43.00 | 37.53 | 41.36 | 212,951 | +2.54(+6.54%) |
Feb 23, 2021 | 39.72 | 41.78 | 37.77 | 38.82 | 244,145 | -2.58(-6.23%) |
Feb 22, 2021 | 42.05 | 43.50 | 41.24 | 41.40 | 302,267 | -0.21(-0.50%) |
Feb 19, 2021 | 41.41 | 42.55 | 40.59 | 41.61 | 256,300 | +0.22(+0.53%) |
Feb 18, 2021 | 40.22 | 42.00 | 38.83 | 41.39 | 233,224 | +0.22(+0.53%) |
Feb 17, 2021 | 41.02 | 42.12 | 37.87 | 41.17 | 268,646 | -0.38(-0.91%) |
Feb 16, 2021 | 43.22 | 43.25 | 41.10 | 41.55 | 372,313 | -1.30(-3.03%) |
Feb 12, 2021 | 41.96 | 43.97 | 41.96 | 42.85 | 187,200 | +0.32(+0.75%) |
Feb 11, 2021 | 44.06 | 44.38 | 41.59 | 42.53 | 228,511 | -0.10(-0.23%) |
Feb 10, 2021 | 44.10 | 44.30 | 41.86 | 42.63 | 181,956 | -1.37(-3.11%) |
Feb 09, 2021 | 43.05 | 44.64 | 43.00 | 44.00 | 239,059 | +0.20(+0.46%) |
Feb 08, 2021 | 44.83 | 45.75 | 43.11 | 43.80 | 190,987 | +0.10(+0.23%) |
Feb 05, 2021 | 42.92 | 44.59 | 42.92 | 43.70 | 252,100 | +0.71(+1.65%) |
Feb 04, 2021 | 42.10 | 44.05 | 41.55 | 42.99 | 207,094 | +0.94(+2.24%) |
Feb 03, 2021 | 44.75 | 46.15 | 40.79 | 42.05 | 197,836 | -2.58(-5.78%) |
Feb 02, 2021 | 37.56 | 47.00 | 36.37 | 44.63 | 1,026,307 | +7.83(+21.28%) |