Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.25 | 26.34 | 25.04 | 25.44 | 819,500 | -0.95(-3.60%) |
Apr 29, 2021 | 27.32 | 27.32 | 26.20 | 26.39 | 616,414 | -0.56(-2.08%) |
Apr 28, 2021 | 26.69 | 27.28 | 26.21 | 26.95 | 424,267 | +0.19(+0.71%) |
Apr 27, 2021 | 27.12 | 28.12 | 26.50 | 26.76 | 563,824 | -0.23(-0.85%) |
Apr 26, 2021 | 26.70 | 27.19 | 25.88 | 26.99 | 1,002,210 | +0.50(+1.89%) |
Apr 23, 2021 | 26.09 | 26.76 | 25.67 | 26.49 | 969,900 | +0.49(+1.88%) |
Apr 22, 2021 | 25.30 | 26.39 | 24.65 | 26.00 | 1,162,584 | +0.55(+2.16%) |
Apr 21, 2021 | 25.55 | 26.05 | 24.97 | 25.45 | 674,572 | +0.15(+0.59%) |
Apr 20, 2021 | 24.73 | 25.50 | 24.38 | 25.30 | 714,082 | +0.57(+2.30%) |
Apr 19, 2021 | 24.46 | 24.92 | 24.14 | 24.73 | 514,144 | +0.03(+0.12%) |
Apr 16, 2021 | 24.60 | 24.78 | 23.68 | 24.70 | 577,700 | -0.17(-0.68%) |
Apr 15, 2021 | 24.59 | 25.59 | 23.95 | 24.87 | 745,908 | +0.61(+2.51%) |
Apr 14, 2021 | 24.08 | 24.74 | 23.90 | 24.26 | 621,097 | +0.35(+1.46%) |
Apr 13, 2021 | 23.82 | 24.49 | 23.45 | 23.91 | 548,308 | +0.06(+0.25%) |
Apr 12, 2021 | 24.16 | 24.16 | 23.13 | 23.85 | 992,186 | -0.31(-1.28%) |
Apr 09, 2021 | 23.98 | 24.52 | 23.54 | 24.16 | 598,000 | -0.03(-0.12%) |
Apr 08, 2021 | 23.47 | 24.25 | 23.19 | 24.19 | 846,908 | +0.85(+3.64%) |
Apr 07, 2021 | 24.00 | 24.36 | 23.28 | 23.34 | 823,024 | -0.81(-3.35%) |
Apr 06, 2021 | 24.82 | 25.13 | 24.04 | 24.15 | 658,370 | -0.98(-3.90%) |
Apr 05, 2021 | 24.81 | 25.36 | 24.71 | 25.13 | 794,245 | +0.69(+2.82%) |
Apr 01, 2021 | 23.31 | 24.48 | 23.13 | 24.44 | 609,600 | +1.18(+5.07%) |
Mar 31, 2021 | 22.38 | 23.59 | 22.17 | 23.26 | 835,085 | +0.93(+4.16%) |
Mar 30, 2021 | 22.51 | 23.02 | 22.17 | 22.33 | 703,496 | -0.36(-1.59%) |
Mar 29, 2021 | 23.69 | 23.72 | 22.50 | 22.69 | 502,160 | -1.18(-4.94%) |
Mar 26, 2021 | 24.08 | 24.65 | 22.97 | 23.87 | 467,700 | -0.13(-0.54%) |
Mar 25, 2021 | 22.35 | 24.25 | 22.01 | 24.00 | 922,671 | +1.60(+7.14%) |
Mar 24, 2021 | 23.87 | 24.69 | 22.39 | 22.40 | 699,446 | -1.29(-5.45%) |
Mar 23, 2021 | 24.54 | 24.89 | 23.65 | 23.69 | 1,154,870 | -1.17(-4.71%) |
Mar 22, 2021 | 25.34 | 25.72 | 24.28 | 24.86 | 655,528 | +0.00(+0.00%) |
Mar 19, 2021 | 24.13 | 25.18 | 24.06 | 24.86 | 2,501,400 | +0.53(+2.18%) |
Mar 18, 2021 | 25.71 | 25.82 | 24.15 | 24.33 | 1,303,584 | -1.35(-5.26%) |
Mar 17, 2021 | 23.91 | 25.73 | 23.30 | 25.68 | 913,274 | +1.80(+7.54%) |
Mar 16, 2021 | 24.02 | 25.19 | 23.33 | 23.88 | 1,041,484 | -0.41(-1.69%) |
Mar 15, 2021 | 22.80 | 24.63 | 22.23 | 24.29 | 1,414,638 | +1.47(+6.44%) |
Mar 12, 2021 | 20.84 | 22.84 | 20.66 | 22.82 | 1,006,800 | +2.52(+12.41%) |
Mar 11, 2021 | 19.99 | 20.54 | 19.76 | 20.30 | 1,546,780 | +0.60(+3.05%) |
Mar 10, 2021 | 20.00 | 20.49 | 19.48 | 19.70 | 943,831 | +0.01(+0.05%) |
Mar 09, 2021 | 19.57 | 20.37 | 19.34 | 19.69 | 2,212,081 | +0.50(+2.61%) |
Mar 08, 2021 | 19.76 | 20.20 | 19.14 | 19.19 | 1,152,764 | -0.49(-2.49%) |
Mar 05, 2021 | 18.66 | 20.02 | 18.00 | 19.68 | 1,912,200 | +1.11(+5.98%) |
Mar 04, 2021 | 18.26 | 19.12 | 18.04 | 18.57 | 1,177,744 | -0.25(-1.33%) |
Mar 03, 2021 | 19.36 | 19.98 | 18.56 | 18.82 | 537,347 | -0.60(-3.09%) |
Mar 02, 2021 | 19.53 | 19.94 | 19.05 | 19.42 | 607,753 | -0.24(-1.22%) |
Mar 01, 2021 | 19.07 | 20.09 | 18.77 | 19.66 | 1,078,840 | +0.93(+4.97%) |
Feb 26, 2021 | 19.51 | 20.36 | 18.34 | 18.73 | 4,026,800 | -1.12(-5.64%) |
Feb 25, 2021 | 20.60 | 21.46 | 19.64 | 19.85 | 516,719 | -0.90(-4.34%) |
Feb 24, 2021 | 20.14 | 20.79 | 20.09 | 20.75 | 552,316 | +0.49(+2.42%) |
Feb 23, 2021 | 20.40 | 21.11 | 20.07 | 20.26 | 780,469 | -0.37(-1.79%) |
Feb 22, 2021 | 21.10 | 21.48 | 20.55 | 20.63 | 523,431 | -0.65(-3.05%) |
Feb 19, 2021 | 21.18 | 22.48 | 21.17 | 21.28 | 1,192,300 | +0.27(+1.29%) |
Feb 18, 2021 | 22.82 | 22.82 | 20.99 | 21.01 | 1,116,428 | -0.85(-3.89%) |
Feb 17, 2021 | 20.75 | 22.24 | 20.42 | 21.86 | 475,858 | +0.96(+4.59%) |
Feb 16, 2021 | 21.96 | 22.12 | 20.57 | 20.90 | 977,575 | -1.23(-5.56%) |
Feb 12, 2021 | 23.07 | 23.07 | 21.97 | 22.13 | 422,500 | -0.63(-2.77%) |
Feb 11, 2021 | 23.44 | 23.93 | 22.41 | 22.76 | 434,909 | -0.40(-1.73%) |
Feb 10, 2021 | 23.75 | 24.20 | 22.67 | 23.16 | 454,626 | -0.49(-2.07%) |
Feb 09, 2021 | 23.80 | 24.10 | 23.34 | 23.65 | 479,527 | -0.10(-0.42%) |
Feb 08, 2021 | 23.27 | 24.27 | 23.11 | 23.75 | 589,645 | +0.68(+2.95%) |
Feb 05, 2021 | 23.15 | 23.52 | 22.97 | 23.07 | 522,600 | +0.18(+0.79%) |
Feb 04, 2021 | 22.97 | 23.11 | 22.21 | 22.89 | 376,369 | +0.14(+0.62%) |
Feb 03, 2021 | 22.40 | 23.80 | 22.20 | 22.75 | 1,096,297 | +0.74(+3.36%) |
Feb 02, 2021 | 20.27 | 22.11 | 19.85 | 22.01 | 725,459 | +1.82(+9.01%) |