Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2021 | 32.92 | 33.20 | 32.21 | 32.27 | 89,727 | -0.68(-2.06%) |
Apr 21, 2021 | 33.66 | 34.28 | 32.72 | 32.95 | 74,187 | -0.93(-2.74%) |
Apr 20, 2021 | 32.33 | 34.09 | 32.19 | 33.88 | 98,365 | +1.38(+4.24%) |
Apr 19, 2021 | 33.07 | 33.39 | 32.40 | 32.50 | 102,461 | -0.57(-1.72%) |
Apr 16, 2021 | 32.39 | 33.48 | 32.39 | 33.07 | 128,300 | +0.79(+2.46%) |
Apr 15, 2021 | 31.39 | 32.35 | 31.29 | 32.28 | 55,946 | +1.04(+3.32%) |
Apr 14, 2021 | 30.60 | 31.24 | 30.52 | 31.24 | 59,381 | +0.34(+1.10%) |
Apr 13, 2021 | 29.57 | 31.02 | 29.31 | 30.90 | 128,170 | +1.10(+3.69%) |
Apr 12, 2021 | 29.64 | 30.39 | 29.54 | 29.80 | 73,071 | +0.04(+0.14%) |
Apr 09, 2021 | 29.99 | 30.07 | 29.55 | 29.76 | 87,400 | -0.05(-0.17%) |
Apr 08, 2021 | 30.12 | 30.39 | 29.70 | 29.81 | 60,230 | -0.10(-0.33%) |
Apr 07, 2021 | 29.82 | 30.31 | 29.49 | 29.91 | 56,458 | -0.09(-0.30%) |
Apr 06, 2021 | 29.74 | 30.00 | 28.82 | 30.00 | 81,125 | +0.46(+1.56%) |
Apr 05, 2021 | 28.71 | 30.09 | 28.71 | 29.54 | 94,419 | +0.96(+3.36%) |
Apr 01, 2021 | 28.60 | 28.75 | 28.05 | 28.58 | 80,900 | -0.19(-0.66%) |
Mar 31, 2021 | 28.07 | 28.82 | 28.07 | 28.77 | 71,321 | +0.69(+2.46%) |
Mar 30, 2021 | 28.60 | 28.60 | 27.51 | 28.08 | 70,968 | -0.77(-2.67%) |
Mar 29, 2021 | 27.89 | 29.22 | 27.89 | 28.85 | 96,656 | +0.85(+3.04%) |
Mar 26, 2021 | 27.72 | 28.00 | 26.88 | 28.00 | 57,600 | +0.33(+1.19%) |
Mar 25, 2021 | 26.51 | 27.93 | 26.51 | 27.67 | 86,155 | +0.79(+2.94%) |
Mar 24, 2021 | 26.67 | 27.38 | 26.34 | 26.88 | 63,757 | +0.02(+0.07%) |
Mar 23, 2021 | 25.62 | 27.07 | 25.49 | 26.86 | 98,278 | +1.10(+4.27%) |
Mar 22, 2021 | 25.81 | 26.04 | 25.22 | 25.76 | 23,998 | -0.02(-0.09%) |
Mar 19, 2021 | 25.50 | 26.50 | 24.81 | 25.78 | 67,600 | +0.14(+0.56%) |
Mar 18, 2021 | 25.78 | 26.05 | 25.17 | 25.64 | 62,550 | -0.29(-1.12%) |
Mar 17, 2021 | 27.04 | 27.04 | 25.86 | 25.93 | 103,524 | -1.38(-5.05%) |
Mar 16, 2021 | 27.18 | 27.43 | 26.75 | 27.31 | 57,633 | +0.09(+0.33%) |
Mar 15, 2021 | 26.39 | 27.34 | 26.30 | 27.22 | 86,710 | +1.05(+4.01%) |
Mar 12, 2021 | 25.15 | 26.35 | 25.12 | 26.17 | 139,900 | +1.00(+3.97%) |
Mar 11, 2021 | 25.37 | 26.07 | 25.14 | 25.17 | 88,012 | -0.20(-0.79%) |
Mar 10, 2021 | 25.07 | 25.56 | 24.68 | 25.37 | 57,771 | +0.51(+2.05%) |
Mar 09, 2021 | 24.13 | 25.05 | 24.13 | 24.86 | 67,974 | +0.94(+3.93%) |
Mar 08, 2021 | 23.29 | 24.45 | 22.95 | 23.92 | 89,520 | +0.94(+4.09%) |
Mar 05, 2021 | 22.18 | 23.20 | 21.54 | 22.98 | 76,300 | +1.12(+5.12%) |
Mar 04, 2021 | 22.09 | 23.04 | 21.51 | 21.86 | 86,334 | -0.05(-0.23%) |
Mar 03, 2021 | 22.37 | 22.50 | 21.35 | 21.91 | 133,429 | -0.81(-3.57%) |
Mar 02, 2021 | 23.12 | 23.20 | 22.40 | 22.72 | 53,740 | -0.17(-0.74%) |
Mar 01, 2021 | 22.31 | 23.64 | 22.31 | 22.89 | 84,127 | +1.29(+5.97%) |
Feb 26, 2021 | 23.11 | 23.38 | 21.60 | 21.60 | 67,300 | -1.19(-5.22%) |
Feb 25, 2021 | 23.30 | 23.58 | 22.50 | 22.79 | 94,971 | -0.64(-2.73%) |
Feb 24, 2021 | 24.25 | 24.25 | 23.41 | 23.43 | 107,362 | -0.85(-3.50%) |
Feb 23, 2021 | 23.63 | 24.47 | 23.63 | 24.28 | 101,791 | +0.61(+2.58%) |
Feb 22, 2021 | 25.08 | 25.08 | 23.00 | 23.67 | 274,433 | -1.49(-5.92%) |
Feb 19, 2021 | 26.33 | 26.33 | 25.11 | 25.16 | 113,600 | -1.18(-4.48%) |
Feb 18, 2021 | 25.71 | 26.67 | 25.71 | 26.34 | 50,087 | +0.42(+1.62%) |
Feb 17, 2021 | 25.83 | 25.98 | 25.38 | 25.92 | 82,353 | +0.12(+0.47%) |
Feb 16, 2021 | 26.85 | 26.85 | 25.74 | 25.80 | 145,974 | -0.92(-3.44%) |
Feb 12, 2021 | 27.19 | 27.39 | 26.30 | 26.72 | 66,000 | -0.58(-2.12%) |
Feb 11, 2021 | 27.85 | 28.01 | 27.22 | 27.30 | 33,021 | -0.49(-1.77%) |
Feb 10, 2021 | 28.08 | 28.08 | 27.32 | 27.79 | 67,838 | +0.34(+1.24%) |
Feb 09, 2021 | 27.37 | 27.70 | 26.79 | 27.45 | 64,030 | +0.12(+0.44%) |
Feb 08, 2021 | 28.20 | 28.20 | 27.06 | 27.33 | 68,216 | -0.70(-2.50%) |
Feb 05, 2021 | 27.95 | 28.39 | 27.69 | 28.03 | 38,200 | +0.44(+1.60%) |
Feb 04, 2021 | 26.98 | 27.62 | 26.76 | 27.59 | 66,759 | +0.61(+2.26%) |
Feb 03, 2021 | 27.29 | 27.41 | 26.76 | 26.98 | 45,853 | -0.25(-0.92%) |
Feb 02, 2021 | 26.86 | 28.37 | 26.69 | 27.23 | 55,055 | +0.65(+2.46%) |