Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.53 | 30.23 | 29.22 | 30.23 | 87,588 | +0.70(+2.37%) |
Apr 29, 2021 | 29.01 | 29.54 | 28.99 | 29.53 | 97,047 | +0.79(+2.77%) |
Apr 28, 2021 | 28.85 | 29.03 | 28.34 | 28.73 | 39,796 | -0.12(-0.42%) |
Apr 27, 2021 | 29.69 | 29.69 | 28.72 | 28.86 | 66,703 | -0.66(-2.25%) |
Apr 26, 2021 | 30.31 | 30.31 | 29.29 | 29.52 | 87,263 | -0.49(-1.62%) |
Apr 23, 2021 | 30.43 | 30.43 | 29.83 | 30.01 | 58,713 | -0.17(-0.56%) |
Apr 22, 2021 | 30.78 | 31.04 | 30.11 | 30.17 | 95,958 | -0.64(-2.06%) |
Apr 21, 2021 | 31.47 | 32.05 | 30.59 | 30.81 | 79,339 | -0.87(-2.74%) |
Apr 20, 2021 | 30.23 | 31.88 | 30.10 | 31.68 | 105,196 | +1.29(+4.24%) |
Apr 19, 2021 | 30.92 | 31.22 | 30.30 | 30.39 | 109,577 | -0.53(-1.72%) |
Apr 16, 2021 | 30.29 | 31.31 | 30.29 | 30.92 | 137,210 | +0.74(+2.46%) |
Apr 15, 2021 | 29.35 | 30.25 | 29.26 | 30.18 | 59,831 | +0.97(+3.32%) |
Apr 14, 2021 | 28.61 | 29.21 | 28.54 | 29.21 | 63,505 | +0.32(+1.10%) |
Apr 13, 2021 | 27.65 | 29.01 | 27.41 | 28.89 | 137,071 | +1.03(+3.69%) |
Apr 12, 2021 | 27.72 | 28.42 | 27.62 | 27.86 | 78,146 | +0.04(+0.14%) |
Apr 09, 2021 | 28.04 | 28.12 | 27.63 | 27.83 | 93,470 | -0.05(-0.17%) |
Apr 08, 2021 | 28.16 | 28.42 | 27.77 | 27.87 | 64,413 | -0.09(-0.33%) |
Apr 07, 2021 | 27.88 | 28.34 | 27.57 | 27.97 | 60,379 | -0.08(-0.30%) |
Apr 06, 2021 | 27.81 | 28.05 | 26.95 | 28.05 | 86,759 | +0.43(+1.56%) |
Apr 05, 2021 | 26.85 | 28.13 | 26.85 | 27.62 | 100,976 | +0.90(+3.36%) |
Apr 01, 2021 | 26.74 | 26.88 | 26.23 | 26.72 | 86,518 | -0.18(-0.66%) |
Mar 31, 2021 | 26.25 | 26.95 | 26.25 | 26.90 | 76,274 | +0.65(+2.46%) |
Mar 30, 2021 | 26.74 | 26.74 | 25.73 | 26.26 | 75,897 | -0.72(-2.67%) |
Mar 29, 2021 | 26.08 | 27.32 | 26.08 | 26.98 | 103,369 | +0.79(+3.04%) |
Mar 26, 2021 | 25.92 | 26.18 | 25.13 | 26.18 | 61,600 | +0.31(+1.19%) |
Mar 25, 2021 | 24.79 | 26.12 | 24.79 | 25.87 | 92,138 | +0.74(+2.94%) |
Mar 24, 2021 | 24.94 | 25.60 | 24.62 | 25.13 | 68,185 | +0.02(+0.07%) |
Mar 23, 2021 | 23.96 | 25.31 | 23.83 | 25.12 | 105,103 | +1.11(+4.63%) |
Mar 22, 2021 | 24.05 | 24.26 | 23.50 | 24.00 | 25,753 | -0.02(-0.09%) |
Mar 19, 2021 | 23.76 | 24.70 | 23.12 | 24.03 | 72,545 | +0.13(+0.56%) |
Mar 18, 2021 | 24.02 | 24.27 | 23.45 | 23.89 | 67,126 | -0.27(-1.12%) |
Mar 17, 2021 | 25.20 | 25.20 | 24.10 | 24.16 | 111,097 | -1.29(-5.05%) |
Mar 16, 2021 | 25.33 | 25.56 | 24.93 | 25.45 | 61,849 | +0.08(+0.33%) |
Mar 15, 2021 | 24.59 | 25.48 | 24.51 | 25.36 | 93,053 | +0.98(+4.01%) |
Mar 12, 2021 | 23.44 | 24.55 | 23.41 | 24.39 | 150,135 | +0.93(+3.97%) |
Mar 11, 2021 | 23.64 | 24.29 | 23.43 | 23.45 | 94,451 | -0.19(-0.79%) |
Mar 10, 2021 | 23.36 | 23.82 | 23.00 | 23.64 | 61,997 | +0.48(+2.05%) |
Mar 09, 2021 | 22.48 | 23.34 | 22.48 | 23.17 | 72,947 | +0.88(+3.93%) |
Mar 08, 2021 | 21.70 | 22.78 | 21.39 | 22.29 | 96,069 | +0.88(+4.09%) |
Mar 05, 2021 | 20.67 | 21.61 | 20.07 | 21.41 | 81,882 | +1.04(+5.12%) |
Mar 04, 2021 | 20.58 | 21.47 | 20.04 | 20.37 | 92,650 | -0.05(-0.23%) |
Mar 03, 2021 | 20.84 | 20.97 | 19.90 | 20.42 | 143,190 | -0.75(-3.57%) |
Mar 02, 2021 | 21.54 | 21.62 | 20.87 | 21.17 | 57,671 | -0.16(-0.74%) |
Mar 01, 2021 | 20.79 | 22.03 | 20.79 | 21.33 | 90,281 | +1.20(+5.97%) |
Feb 26, 2021 | 21.53 | 21.78 | 20.13 | 20.13 | 72,223 | -1.11(-5.22%) |
Feb 25, 2021 | 21.71 | 21.97 | 20.97 | 21.24 | 101,919 | -0.60(-2.73%) |
Feb 24, 2021 | 22.60 | 22.60 | 21.81 | 21.83 | 115,216 | -0.79(-3.50%) |
Feb 23, 2021 | 22.02 | 22.80 | 22.02 | 22.62 | 109,238 | +0.57(+2.58%) |
Feb 22, 2021 | 23.37 | 23.37 | 21.43 | 22.06 | 294,511 | -1.39(-5.92%) |
Feb 19, 2021 | 24.54 | 24.54 | 23.40 | 23.44 | 121,911 | -1.10(-4.48%) |
Feb 18, 2021 | 23.96 | 24.85 | 23.96 | 24.54 | 53,751 | +0.39(+1.62%) |
Feb 17, 2021 | 24.07 | 24.21 | 23.65 | 24.15 | 88,378 | +0.11(+0.47%) |
Feb 16, 2021 | 25.02 | 25.02 | 23.99 | 24.04 | 156,653 | -0.86(-3.44%) |
Feb 12, 2021 | 25.34 | 25.52 | 24.51 | 24.90 | 70,828 | -0.54(-2.12%) |
Feb 11, 2021 | 25.95 | 26.10 | 25.36 | 25.44 | 35,436 | -0.46(-1.77%) |
Feb 10, 2021 | 26.16 | 26.16 | 25.45 | 25.90 | 72,801 | +0.32(+1.24%) |
Feb 09, 2021 | 25.50 | 25.81 | 24.96 | 25.58 | 68,714 | +0.11(+0.44%) |
Feb 08, 2021 | 26.28 | 26.28 | 25.22 | 25.47 | 73,206 | -0.65(-2.50%) |
Feb 05, 2021 | 26.04 | 26.45 | 25.80 | 26.12 | 40,994 | +0.41(+1.60%) |
Feb 04, 2021 | 25.14 | 25.74 | 24.94 | 25.71 | 71,643 | +0.57(+2.26%) |
Feb 03, 2021 | 25.43 | 25.54 | 24.94 | 25.14 | 49,207 | -0.23(-0.92%) |
Feb 02, 2021 | 25.03 | 26.44 | 24.87 | 25.37 | 59,082 | +0.61(+2.46%) |