Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.75 | 22.37 | 21.27 | 21.54 | 2,158,400 | -0.45(-2.05%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.52 | 21.99 | 2,193,539 | -0.84(-3.68%) |
Apr 28, 2021 | 22.72 | 23.16 | 22.10 | 22.83 | 1,176,240 | -0.13(-0.57%) |
Apr 27, 2021 | 23.38 | 23.45 | 22.45 | 22.96 | 2,340,874 | -0.19(-0.82%) |
Apr 26, 2021 | 22.45 | 23.47 | 22.21 | 23.15 | 2,728,718 | +0.97(+4.37%) |
Apr 23, 2021 | 21.87 | 22.63 | 21.25 | 22.18 | 2,630,600 | +0.60(+2.78%) |
Apr 22, 2021 | 22.31 | 22.85 | 21.39 | 21.58 | 5,338,276 | -0.08(-0.37%) |
Apr 21, 2021 | 19.00 | 21.68 | 18.59 | 21.66 | 4,916,391 | +2.31(+11.94%) |
Apr 20, 2021 | 19.08 | 19.95 | 18.80 | 19.35 | 3,457,685 | +0.41(+2.16%) |
Apr 19, 2021 | 20.68 | 20.77 | 18.46 | 18.94 | 5,762,048 | -2.39(-11.20%) |
Apr 16, 2021 | 20.72 | 21.70 | 20.20 | 21.33 | 3,449,600 | +0.30(+1.43%) |
Apr 15, 2021 | 23.36 | 23.36 | 20.80 | 21.03 | 4,864,115 | -1.92(-8.37%) |
Apr 14, 2021 | 23.05 | 24.59 | 22.80 | 22.95 | 2,944,112 | -0.02(-0.09%) |
Apr 13, 2021 | 22.45 | 23.28 | 22.06 | 22.97 | 3,405,453 | +0.81(+3.66%) |
Apr 12, 2021 | 23.72 | 23.77 | 22.11 | 22.16 | 3,502,440 | -1.74(-7.28%) |
Apr 09, 2021 | 24.00 | 24.00 | 23.30 | 23.90 | 1,520,000 | -0.17(-0.71%) |
Apr 08, 2021 | 24.69 | 24.90 | 23.70 | 24.07 | 1,886,811 | -0.35(-1.43%) |
Apr 07, 2021 | 25.94 | 26.19 | 24.12 | 24.42 | 2,743,647 | -1.85(-7.04%) |
Apr 06, 2021 | 27.12 | 27.18 | 25.90 | 26.27 | 2,602,933 | -0.82(-3.03%) |
Apr 05, 2021 | 27.40 | 28.17 | 26.71 | 27.09 | 2,202,141 | +0.04(+0.15%) |
Apr 01, 2021 | 28.49 | 28.97 | 26.84 | 27.05 | 2,871,800 | -0.39(-1.42%) |
Mar 31, 2021 | 26.71 | 27.88 | 26.68 | 27.44 | 3,237,613 | +1.34(+5.13%) |
Mar 30, 2021 | 25.08 | 26.39 | 24.50 | 26.10 | 2,327,472 | +1.00(+3.98%) |
Mar 29, 2021 | 26.70 | 27.14 | 24.86 | 25.10 | 2,785,602 | -1.90(-7.04%) |
Mar 26, 2021 | 26.82 | 27.45 | 25.42 | 27.00 | 3,020,400 | +0.05(+0.19%) |
Mar 25, 2021 | 23.76 | 27.26 | 23.35 | 26.95 | 4,283,924 | +2.30(+9.33%) |
Mar 24, 2021 | 27.50 | 27.90 | 24.42 | 24.65 | 4,106,814 | -1.57(-5.99%) |
Mar 23, 2021 | 29.08 | 29.57 | 25.97 | 26.22 | 4,363,027 | -2.79(-9.62%) |
Mar 22, 2021 | 30.17 | 30.17 | 28.14 | 29.01 | 2,634,546 | +0.25(+0.87%) |
Mar 19, 2021 | 29.57 | 30.38 | 28.36 | 28.76 | 6,873,700 | -1.09(-3.65%) |
Mar 18, 2021 | 31.55 | 31.99 | 29.60 | 29.85 | 3,411,128 | -2.37(-7.36%) |
Mar 17, 2021 | 28.82 | 32.65 | 28.31 | 32.22 | 3,182,906 | +2.34(+7.83%) |
Mar 16, 2021 | 33.50 | 34.25 | 29.36 | 29.88 | 5,384,944 | -2.86(-8.74%) |
Mar 15, 2021 | 32.39 | 33.72 | 31.87 | 32.74 | 5,045,853 | +1.60(+5.14%) |
Mar 12, 2021 | 29.68 | 31.79 | 29.05 | 31.14 | 5,749,900 | +1.22(+4.08%) |
Mar 11, 2021 | 28.00 | 29.92 | 27.34 | 29.92 | 5,149,025 | +3.41(+12.86%) |
Mar 10, 2021 | 26.57 | 27.85 | 25.45 | 26.51 | 4,776,859 | +0.50(+1.92%) |
Mar 09, 2021 | 23.99 | 26.62 | 23.52 | 26.01 | 7,511,553 | +3.14(+13.73%) |
Mar 08, 2021 | 24.81 | 25.62 | 22.73 | 22.87 | 5,523,545 | -1.88(-7.60%) |
Mar 05, 2021 | 26.40 | 26.47 | 22.00 | 24.75 | 8,091,500 | -0.88(-3.43%) |
Mar 04, 2021 | 26.19 | 29.10 | 24.62 | 25.63 | 8,833,444 | -1.86(-6.77%) |
Mar 03, 2021 | 31.73 | 32.68 | 27.17 | 27.49 | 8,049,908 | -3.68(-11.81%) |
Mar 02, 2021 | 37.57 | 38.17 | 31.04 | 31.17 | 7,996,394 | -7.62(-19.64%) |
Mar 01, 2021 | 38.70 | 39.23 | 37.00 | 38.79 | 3,717,090 | +2.95(+8.23%) |
Feb 26, 2021 | 35.78 | 37.99 | 34.40 | 35.84 | 3,804,500 | -0.03(-0.08%) |
Feb 25, 2021 | 38.11 | 39.67 | 34.41 | 35.87 | 4,370,247 | -1.57(-4.19%) |
Feb 24, 2021 | 35.08 | 38.24 | 33.76 | 37.44 | 5,629,487 | +0.94(+2.58%) |
Feb 23, 2021 | 36.21 | 37.94 | 32.59 | 36.50 | 7,705,657 | -3.85(-9.54%) |
Feb 22, 2021 | 42.74 | 44.59 | 39.90 | 40.35 | 4,453,341 | -2.84(-6.58%) |
Feb 19, 2021 | 41.95 | 45.55 | 41.86 | 43.19 | 4,020,400 | +1.78(+4.30%) |
Feb 18, 2021 | 42.04 | 44.01 | 40.05 | 41.41 | 5,558,285 | -3.66(-8.12%) |
Feb 17, 2021 | 46.13 | 47.61 | 43.00 | 45.07 | 5,036,227 | -2.78(-5.81%) |
Feb 16, 2021 | 48.17 | 50.79 | 47.54 | 47.85 | 4,373,596 | -0.03(-0.06%) |
Feb 12, 2021 | 48.48 | 49.49 | 45.56 | 47.88 | 5,392,100 | -2.06(-4.12%) |
Feb 11, 2021 | 52.94 | 54.89 | 47.11 | 49.94 | 6,139,835 | -1.54(-2.99%) |
Feb 10, 2021 | 55.02 | 56.50 | 49.00 | 51.48 | 7,254,062 | -3.87(-6.99%) |
Feb 09, 2021 | 51.99 | 55.96 | 49.11 | 55.35 | 7,374,817 | +3.00(+5.73%) |
Feb 08, 2021 | 47.94 | 52.88 | 47.10 | 52.35 | 7,188,226 | +4.40(+9.18%) |
Feb 05, 2021 | 45.00 | 48.59 | 43.15 | 47.95 | 6,061,700 | +3.55(+8.00%) |
Feb 04, 2021 | 43.92 | 46.68 | 42.85 | 44.40 | 5,301,767 | +0.67(+1.53%) |
Feb 03, 2021 | 38.79 | 46.12 | 38.79 | 43.73 | 9,906,241 | +4.87(+12.53%) |
Feb 02, 2021 | 39.32 | 39.57 | 36.88 | 38.86 | 4,563,107 | -0.05(-0.13%) |