Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.82 | 27.03 | 25.44 | 25.52 | 2,124,260 | -0.93(-3.52%) |
Apr 29, 2021 | 25.47 | 27.64 | 25.32 | 26.46 | 2,763,667 | +1.52(+6.11%) |
Apr 28, 2021 | 24.28 | 25.40 | 24.17 | 24.93 | 1,619,199 | +0.79(+3.25%) |
Apr 27, 2021 | 24.23 | 24.79 | 23.54 | 24.15 | 1,143,527 | +0.17(+0.73%) |
Apr 26, 2021 | 23.02 | 24.18 | 23.02 | 23.97 | 1,312,627 | +0.83(+3.61%) |
Apr 23, 2021 | 22.80 | 23.55 | 22.65 | 23.14 | 1,748,845 | +0.34(+1.49%) |
Apr 22, 2021 | 22.50 | 22.99 | 21.72 | 22.80 | 1,812,766 | +0.49(+2.17%) |
Apr 21, 2021 | 21.50 | 22.58 | 21.15 | 22.31 | 1,308,020 | +0.19(+0.88%) |
Apr 20, 2021 | 23.58 | 23.60 | 21.49 | 22.12 | 1,816,637 | -1.58(-6.67%) |
Apr 19, 2021 | 23.31 | 23.87 | 22.92 | 23.70 | 1,306,986 | +0.44(+1.88%) |
Apr 16, 2021 | 24.28 | 24.35 | 23.19 | 23.26 | 1,254,888 | -0.78(-3.23%) |
Apr 15, 2021 | 24.20 | 24.20 | 23.47 | 24.04 | 1,578,161 | -0.12(-0.48%) |
Apr 14, 2021 | 22.78 | 24.87 | 22.78 | 24.16 | 1,795,645 | +1.81(+8.12%) |
Apr 13, 2021 | 22.28 | 22.62 | 21.98 | 22.34 | 1,004,231 | +0.11(+0.48%) |
Apr 12, 2021 | 23.04 | 23.70 | 22.22 | 22.24 | 1,496,873 | -0.52(-2.30%) |
Apr 09, 2021 | 23.35 | 23.87 | 22.55 | 22.76 | 1,293,440 | -0.83(-3.54%) |
Apr 08, 2021 | 23.48 | 23.73 | 22.75 | 23.59 | 1,139,751 | -0.23(-0.98%) |
Apr 07, 2021 | 23.40 | 24.18 | 23.05 | 23.83 | 1,366,369 | +0.39(+1.66%) |
Apr 06, 2021 | 23.38 | 24.90 | 23.17 | 23.44 | 1,558,109 | +0.46(+1.98%) |
Apr 05, 2021 | 24.67 | 24.67 | 22.52 | 22.98 | 2,155,036 | -1.93(-7.75%) |
Apr 01, 2021 | 23.16 | 24.93 | 23.02 | 24.91 | 2,170,440 | +2.16(+9.51%) |
Mar 31, 2021 | 22.66 | 22.98 | 22.35 | 22.75 | 1,488,608 | +0.12(+0.51%) |
Mar 30, 2021 | 22.17 | 23.06 | 21.66 | 22.63 | 1,459,203 | +0.10(+0.43%) |
Mar 29, 2021 | 23.26 | 23.95 | 22.53 | 22.54 | 1,965,337 | -1.07(-4.52%) |
Mar 26, 2021 | 23.64 | 23.85 | 22.91 | 23.60 | 1,674,112 | +0.93(+4.11%) |
Mar 25, 2021 | 21.80 | 22.94 | 20.91 | 22.67 | 2,087,714 | +0.07(+0.30%) |
Mar 24, 2021 | 22.95 | 23.61 | 21.92 | 22.60 | 2,112,201 | +1.19(+5.57%) |
Mar 23, 2021 | 21.69 | 22.50 | 21.18 | 21.41 | 2,099,923 | -1.36(-5.98%) |
Mar 22, 2021 | 23.40 | 23.40 | 22.22 | 22.77 | 2,500,451 | -0.83(-3.53%) |
Mar 19, 2021 | 21.87 | 23.64 | 21.81 | 23.61 | 2,719,241 | +1.78(+8.17%) |
Mar 18, 2021 | 24.14 | 24.25 | 21.57 | 21.82 | 2,735,164 | -2.79(-11.34%) |
Mar 17, 2021 | 24.32 | 24.92 | 23.81 | 24.61 | 1,310,837 | +0.10(+0.40%) |
Mar 16, 2021 | 24.52 | 24.94 | 23.77 | 24.52 | 1,435,644 | -0.78(-3.06%) |
Mar 15, 2021 | 24.77 | 25.96 | 24.40 | 25.29 | 2,078,522 | +0.40(+1.60%) |
Mar 12, 2021 | 25.79 | 25.88 | 24.66 | 24.90 | 1,932,011 | -0.74(-2.87%) |
Mar 11, 2021 | 24.96 | 25.99 | 24.95 | 25.63 | 2,091,377 | +0.95(+3.85%) |
Mar 10, 2021 | 24.08 | 25.05 | 23.93 | 24.68 | 2,154,749 | +0.84(+3.54%) |
Mar 09, 2021 | 23.84 | 24.73 | 23.32 | 23.84 | 2,028,474 | -0.55(-2.26%) |
Mar 08, 2021 | 26.13 | 26.58 | 23.53 | 24.39 | 2,767,370 | -1.47(-5.69%) |
Mar 05, 2021 | 24.88 | 26.45 | 24.09 | 25.87 | 3,951,423 | +2.10(+8.85%) |
Mar 04, 2021 | 22.50 | 23.96 | 22.34 | 23.76 | 3,029,780 | +1.39(+6.19%) |
Mar 03, 2021 | 21.65 | 23.18 | 21.56 | 22.38 | 2,203,563 | +1.35(+6.41%) |
Mar 02, 2021 | 21.58 | 22.07 | 20.75 | 21.03 | 1,591,999 | -0.33(-1.54%) |
Mar 01, 2021 | 20.76 | 21.40 | 20.43 | 21.36 | 2,436,758 | +1.11(+5.50%) |
Feb 26, 2021 | 19.36 | 20.64 | 18.73 | 20.24 | 2,427,422 | +0.71(+3.62%) |
Feb 25, 2021 | 20.98 | 21.19 | 19.20 | 19.54 | 2,063,575 | -1.10(-5.31%) |
Feb 24, 2021 | 18.71 | 20.81 | 18.66 | 20.63 | 3,805,268 | -0.10(-0.47%) |
Feb 23, 2021 | 19.71 | 20.94 | 18.28 | 20.73 | 3,066,801 | +1.10(+5.58%) |
Feb 22, 2021 | 18.92 | 20.37 | 18.80 | 19.63 | 1,581,220 | +1.12(+6.07%) |
Feb 19, 2021 | 18.25 | 19.14 | 18.07 | 18.51 | 1,287,078 | +0.46(+2.52%) |
Feb 18, 2021 | 19.41 | 19.71 | 18.03 | 18.05 | 1,581,224 | -1.55(-7.91%) |
Feb 17, 2021 | 19.43 | 19.77 | 18.95 | 19.60 | 1,293,484 | +0.16(+0.80%) |
Feb 16, 2021 | 19.85 | 20.11 | 19.30 | 19.45 | 1,458,882 | +0.22(+1.16%) |
Feb 12, 2021 | 18.39 | 19.40 | 18.37 | 19.23 | 1,707,471 | +0.58(+3.12%) |
Feb 11, 2021 | 18.96 | 19.07 | 18.07 | 18.65 | 1,571,774 | -0.32(-1.69%) |
Feb 10, 2021 | 19.02 | 19.43 | 18.17 | 18.97 | 1,590,577 | +0.32(+1.72%) |
Feb 09, 2021 | 18.25 | 19.58 | 18.07 | 18.65 | 2,249,701 | -0.38(-1.99%) |
Feb 08, 2021 | 17.93 | 19.19 | 17.93 | 19.02 | 1,698,472 | +1.41(+8.04%) |
Feb 05, 2021 | 17.63 | 17.90 | 17.18 | 17.61 | 1,239,405 | +0.36(+2.08%) |
Feb 04, 2021 | 17.05 | 17.49 | 16.51 | 17.25 | 1,728,834 | +0.20(+1.19%) |
Feb 03, 2021 | 16.27 | 17.26 | 16.05 | 17.05 | 1,636,788 | +1.01(+6.28%) |
Feb 02, 2021 | 16.07 | 16.60 | 15.74 | 16.04 | 2,000,933 | +0.49(+3.18%) |