Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.72 | 36.45 | 33.31 | 33.50 | 1,543,100 | +2.95(+9.66%) |
Apr 29, 2021 | 30.39 | 30.88 | 29.28 | 30.55 | 72,931 | +0.45(+1.50%) |
Apr 28, 2021 | 30.04 | 30.64 | 29.64 | 30.10 | 70,477 | -0.23(-0.76%) |
Apr 27, 2021 | 30.64 | 31.28 | 29.90 | 30.33 | 55,533 | -0.21(-0.69%) |
Apr 26, 2021 | 29.06 | 30.81 | 28.10 | 30.54 | 93,217 | +1.57(+5.42%) |
Apr 23, 2021 | 30.58 | 31.13 | 28.56 | 28.97 | 163,400 | -1.60(-5.23%) |
Apr 22, 2021 | 30.14 | 31.97 | 29.90 | 30.57 | 170,534 | +0.31(+1.02%) |
Apr 21, 2021 | 28.71 | 30.41 | 27.10 | 30.26 | 106,196 | +1.60(+5.58%) |
Apr 20, 2021 | 27.94 | 28.87 | 27.48 | 28.66 | 198,042 | +0.75(+2.69%) |
Apr 19, 2021 | 27.24 | 28.13 | 27.04 | 27.91 | 132,287 | +0.39(+1.42%) |
Apr 16, 2021 | 28.94 | 28.94 | 27.14 | 27.52 | 148,300 | -1.16(-4.04%) |
Apr 15, 2021 | 28.35 | 29.03 | 28.03 | 28.68 | 63,871 | +0.59(+2.10%) |
Apr 14, 2021 | 27.89 | 28.80 | 27.58 | 28.09 | 109,737 | +0.28(+1.01%) |
Apr 13, 2021 | 27.25 | 28.05 | 26.88 | 27.81 | 67,176 | +0.71(+2.62%) |
Apr 12, 2021 | 26.63 | 27.65 | 25.82 | 27.10 | 145,608 | +0.48(+1.80%) |
Apr 09, 2021 | 27.34 | 27.54 | 26.15 | 26.62 | 77,100 | -0.93(-3.38%) |
Apr 08, 2021 | 28.37 | 29.24 | 27.15 | 27.55 | 187,898 | -0.44(-1.57%) |
Apr 07, 2021 | 28.23 | 28.52 | 27.51 | 27.99 | 205,136 | +0.13(+0.47%) |
Apr 06, 2021 | 28.75 | 28.81 | 27.51 | 27.86 | 167,993 | +0.10(+0.36%) |
Apr 05, 2021 | 29.93 | 30.08 | 27.14 | 27.76 | 224,611 | -1.98(-6.66%) |
Apr 01, 2021 | 29.27 | 30.28 | 28.40 | 29.74 | 248,500 | +0.81(+2.80%) |
Mar 31, 2021 | 27.10 | 29.23 | 27.00 | 28.93 | 167,753 | +2.01(+7.47%) |
Mar 30, 2021 | 26.56 | 27.53 | 26.00 | 26.92 | 69,692 | +0.31(+1.16%) |
Mar 29, 2021 | 27.86 | 28.12 | 26.27 | 26.61 | 116,991 | -1.52(-5.40%) |
Mar 26, 2021 | 28.16 | 30.98 | 27.30 | 28.13 | 88,500 | -0.06(-0.21%) |
Mar 25, 2021 | 28.27 | 29.46 | 27.38 | 28.19 | 299,620 | -0.28(-0.98%) |
Mar 24, 2021 | 29.91 | 29.96 | 28.38 | 28.47 | 190,932 | -1.36(-4.56%) |
Mar 23, 2021 | 31.00 | 31.43 | 29.26 | 29.83 | 211,047 | -1.66(-5.27%) |
Mar 22, 2021 | 30.73 | 31.74 | 30.18 | 31.49 | 131,815 | +0.66(+2.14%) |
Mar 19, 2021 | 30.64 | 31.39 | 29.87 | 30.83 | 685,400 | +0.54(+1.78%) |
Mar 18, 2021 | 31.98 | 32.35 | 29.84 | 30.29 | 163,328 | -2.05(-6.34%) |
Mar 17, 2021 | 32.31 | 32.74 | 30.02 | 32.34 | 190,547 | +1.42(+4.59%) |
Mar 16, 2021 | 32.82 | 33.20 | 30.24 | 30.92 | 109,449 | -1.62(-4.98%) |
Mar 15, 2021 | 32.92 | 32.96 | 31.97 | 32.54 | 60,047 | -0.01(-0.03%) |
Mar 12, 2021 | 32.52 | 33.18 | 32.17 | 32.55 | 93,900 | -0.29(-0.88%) |
Mar 11, 2021 | 32.53 | 33.73 | 32.15 | 32.84 | 139,804 | +0.64(+1.99%) |
Mar 10, 2021 | 33.44 | 33.82 | 31.52 | 32.20 | 106,555 | -0.82(-2.48%) |
Mar 09, 2021 | 30.66 | 33.11 | 30.66 | 33.02 | 164,725 | +2.74(+9.05%) |
Mar 08, 2021 | 31.30 | 32.00 | 29.95 | 30.28 | 142,395 | -0.97(-3.10%) |
Mar 05, 2021 | 30.55 | 32.60 | 29.71 | 31.25 | 273,900 | +0.56(+1.82%) |
Mar 04, 2021 | 32.75 | 33.10 | 29.11 | 30.69 | 288,725 | -1.75(-5.39%) |
Mar 03, 2021 | 35.01 | 35.66 | 32.22 | 32.44 | 249,531 | -2.60(-7.42%) |
Mar 02, 2021 | 35.03 | 35.89 | 35.00 | 35.04 | 222,865 | +0.07(+0.20%) |
Mar 01, 2021 | 34.24 | 35.28 | 33.73 | 34.97 | 350,810 | +0.80(+2.34%) |
Feb 26, 2021 | 34.94 | 35.09 | 32.67 | 34.17 | 155,300 | -0.07(-0.20%) |
Feb 25, 2021 | 35.00 | 35.21 | 33.20 | 34.24 | 174,443 | -0.76(-2.17%) |
Feb 24, 2021 | 36.52 | 36.52 | 34.86 | 35.00 | 192,842 | -0.85(-2.37%) |
Feb 23, 2021 | 34.99 | 36.60 | 34.27 | 35.85 | 278,929 | +0.19(+0.53%) |
Feb 22, 2021 | 35.93 | 36.50 | 34.74 | 35.66 | 183,078 | -0.48(-1.33%) |
Feb 19, 2021 | 36.23 | 36.47 | 35.07 | 36.14 | 189,800 | +1.16(+3.32%) |
Feb 18, 2021 | 34.53 | 36.38 | 34.22 | 34.98 | 324,610 | -0.06(-0.17%) |
Feb 17, 2021 | 34.26 | 35.95 | 33.45 | 35.04 | 488,741 | +1.35(+4.01%) |
Feb 16, 2021 | 35.55 | 35.87 | 33.61 | 33.69 | 492,145 | -1.39(-3.96%) |
Feb 12, 2021 | 35.50 | 36.12 | 34.10 | 35.08 | 116,300 | +0.27(+0.78%) |
Feb 11, 2021 | 36.47 | 36.49 | 34.00 | 34.81 | 164,129 | -1.33(-3.68%) |
Feb 10, 2021 | 35.64 | 36.49 | 34.33 | 36.14 | 203,867 | +0.10(+0.28%) |
Feb 09, 2021 | 38.00 | 38.49 | 35.43 | 36.04 | 240,178 | -0.94(-2.54%) |
Feb 08, 2021 | 35.27 | 37.14 | 35.25 | 36.98 | 303,139 | +1.94(+5.54%) |
Feb 05, 2021 | 35.50 | 35.50 | 32.90 | 35.04 | 394,300 | +0.14(+0.40%) |
Feb 04, 2021 | 34.89 | 35.31 | 34.30 | 34.90 | 545,917 | +0.27(+0.78%) |
Feb 03, 2021 | 35.86 | 36.44 | 33.22 | 34.63 | 1,945,509 | -1.47(-4.07%) |
Feb 02, 2021 | 35.69 | 36.95 | 33.07 | 36.10 | 482,312 | +0.52(+1.46%) |