Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.50 | 34.18 | 31.86 | 32.41 | 270,000 | -0.83(-2.50%) |
Apr 29, 2021 | 34.02 | 34.71 | 32.19 | 33.24 | 306,107 | -0.30(-0.89%) |
Apr 28, 2021 | 33.48 | 33.70 | 32.29 | 33.54 | 266,784 | +0.16(+0.48%) |
Apr 27, 2021 | 33.63 | 34.41 | 31.89 | 33.38 | 306,425 | +0.20(+0.60%) |
Apr 26, 2021 | 32.33 | 33.73 | 31.50 | 33.18 | 411,262 | +1.45(+4.57%) |
Apr 23, 2021 | 29.43 | 31.96 | 29.43 | 31.73 | 276,800 | +2.43(+8.29%) |
Apr 22, 2021 | 29.84 | 30.35 | 28.61 | 29.30 | 298,699 | -0.53(-1.78%) |
Apr 21, 2021 | 28.06 | 29.89 | 28.00 | 29.83 | 331,957 | +1.83(+6.54%) |
Apr 20, 2021 | 29.34 | 29.99 | 27.56 | 28.00 | 387,126 | -1.26(-4.31%) |
Apr 19, 2021 | 30.81 | 31.00 | 29.04 | 29.26 | 334,811 | -1.59(-5.15%) |
Apr 16, 2021 | 32.16 | 32.16 | 30.37 | 30.85 | 321,200 | -1.27(-3.95%) |
Apr 15, 2021 | 34.42 | 34.42 | 30.81 | 32.12 | 507,878 | -1.12(-3.37%) |
Apr 14, 2021 | 34.28 | 35.17 | 32.50 | 33.24 | 406,069 | -1.12(-3.26%) |
Apr 13, 2021 | 37.53 | 38.02 | 33.68 | 34.36 | 666,490 | -3.17(-8.45%) |
Apr 12, 2021 | 40.49 | 40.70 | 36.62 | 37.53 | 528,721 | -3.11(-7.65%) |
Apr 09, 2021 | 41.33 | 41.99 | 39.58 | 40.64 | 343,400 | +0.14(+0.35%) |
Apr 08, 2021 | 42.35 | 43.76 | 39.49 | 40.50 | 519,444 | -1.19(-2.84%) |
Apr 07, 2021 | 42.00 | 43.56 | 40.65 | 41.69 | 497,678 | -0.29(-0.69%) |
Apr 06, 2021 | 41.53 | 42.46 | 39.12 | 41.98 | 564,080 | +0.23(+0.55%) |
Apr 05, 2021 | 40.30 | 42.75 | 39.62 | 41.74 | 754,756 | +3.18(+8.26%) |
Apr 01, 2021 | 36.72 | 38.68 | 36.04 | 38.56 | 473,000 | +3.04(+8.56%) |
Mar 31, 2021 | 34.02 | 35.99 | 33.81 | 35.52 | 402,212 | +1.73(+5.12%) |
Mar 30, 2021 | 32.70 | 33.91 | 31.32 | 33.79 | 345,326 | +1.09(+3.32%) |
Mar 29, 2021 | 34.00 | 38.28 | 32.70 | 32.70 | 905,822 | -1.27(-3.75%) |
Mar 26, 2021 | 32.37 | 34.50 | 32.32 | 33.98 | 332,000 | +2.36(+7.46%) |
Mar 25, 2021 | 30.55 | 31.93 | 28.51 | 31.62 | 549,014 | -0.24(-0.77%) |
Mar 24, 2021 | 30.50 | 34.79 | 30.50 | 31.86 | 1,325,314 | +2.06(+6.91%) |
Mar 23, 2021 | 32.93 | 33.51 | 29.79 | 29.80 | 565,880 | -3.21(-9.72%) |
Mar 22, 2021 | 32.50 | 34.49 | 31.78 | 33.02 | 463,482 | +0.72(+2.21%) |
Mar 19, 2021 | 31.48 | 32.50 | 30.25 | 32.30 | 384,800 | +1.30(+4.19%) |
Mar 18, 2021 | 31.46 | 32.58 | 30.91 | 31.00 | 270,188 | -1.28(-3.97%) |
Mar 17, 2021 | 31.80 | 32.50 | 30.67 | 32.28 | 279,100 | +0.15(+0.47%) |
Mar 16, 2021 | 33.03 | 33.16 | 31.25 | 32.13 | 277,498 | -0.63(-1.92%) |
Mar 15, 2021 | 33.05 | 33.05 | 31.50 | 32.76 | 276,036 | +0.88(+2.78%) |
Mar 12, 2021 | 30.12 | 32.20 | 29.88 | 31.88 | 333,600 | +1.08(+3.51%) |
Mar 11, 2021 | 29.88 | 30.95 | 29.25 | 30.80 | 223,416 | +1.16(+3.90%) |
Mar 10, 2021 | 29.39 | 30.37 | 28.68 | 29.64 | 353,544 | +1.07(+3.73%) |
Mar 09, 2021 | 26.75 | 28.98 | 26.75 | 28.57 | 288,960 | +2.20(+8.36%) |
Mar 08, 2021 | 28.26 | 28.58 | 26.08 | 26.37 | 386,044 | -0.43(-1.59%) |
Mar 05, 2021 | 26.87 | 27.34 | 23.83 | 26.80 | 725,600 | -0.13(-0.50%) |
Mar 04, 2021 | 32.47 | 32.47 | 24.88 | 26.93 | 1,171,090 | -5.79(-17.70%) |
Mar 03, 2021 | 32.77 | 33.75 | 30.74 | 32.72 | 490,334 | -0.05(-0.14%) |
Mar 02, 2021 | 34.61 | 34.61 | 32.35 | 32.77 | 362,250 | -1.23(-3.63%) |
Mar 01, 2021 | 31.18 | 34.45 | 31.18 | 34.00 | 642,438 | +3.34(+10.88%) |
Feb 26, 2021 | 30.41 | 32.13 | 29.14 | 30.66 | 467,800 | +0.54(+1.78%) |
Feb 25, 2021 | 33.87 | 34.20 | 29.12 | 30.13 | 630,224 | -2.89(-8.77%) |
Feb 24, 2021 | 32.50 | 34.25 | 32.18 | 33.02 | 419,684 | +1.15(+3.62%) |
Feb 23, 2021 | 33.60 | 34.10 | 28.29 | 31.87 | 858,396 | -3.19(-9.11%) |
Feb 22, 2021 | 33.28 | 37.00 | 32.88 | 35.06 | 931,504 | +2.35(+7.18%) |
Feb 19, 2021 | 32.50 | 33.53 | 31.74 | 32.72 | 366,200 | +0.09(+0.26%) |
Feb 18, 2021 | 32.10 | 33.06 | 30.39 | 32.63 | 410,224 | -0.41(-1.24%) |
Feb 17, 2021 | 33.95 | 34.99 | 30.41 | 33.04 | 724,894 | -0.46(-1.37%) |
Feb 16, 2021 | 28.71 | 33.60 | 27.91 | 33.50 | 1,616,068 | +6.48(+23.96%) |
Feb 12, 2021 | 26.43 | 27.10 | 25.85 | 27.02 | 191,000 | +0.61(+2.31%) |
Feb 11, 2021 | 28.24 | 28.24 | 24.61 | 26.41 | 403,302 | -0.59(-2.18%) |
Feb 10, 2021 | 27.70 | 28.32 | 26.06 | 27.00 | 342,598 | -0.51(-1.84%) |
Feb 09, 2021 | 26.99 | 27.68 | 25.25 | 27.51 | 847,942 | +0.19(+0.70%) |
Feb 08, 2021 | 29.00 | 30.30 | 25.79 | 27.32 | 1,130,110 | -0.05(-0.20%) |
Feb 05, 2021 | 23.05 | 29.00 | 23.05 | 27.38 | 1,063,800 | +4.51(+19.72%) |
Feb 04, 2021 | 25.00 | 26.93 | 22.71 | 22.86 | 1,312,794 | +3.10(+15.68%) |
Feb 03, 2021 | 22.70 | 22.70 | 18.40 | 19.77 | 1,060,308 | -2.07(-9.48%) |
Feb 02, 2021 | 21.73 | 22.17 | 20.65 | 21.84 | 727,744 | +0.85(+4.05%) |