Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.79 | 25.16 | 24.21 | 24.37 | 1,088,300 | -0.84(-3.33%) |
Apr 29, 2021 | 25.16 | 25.95 | 24.98 | 25.21 | 588,047 | +0.09(+0.36%) |
Apr 28, 2021 | 26.54 | 26.54 | 24.96 | 25.12 | 935,844 | -1.13(-4.30%) |
Apr 27, 2021 | 26.68 | 27.28 | 26.22 | 26.25 | 851,958 | -0.42(-1.57%) |
Apr 26, 2021 | 26.32 | 27.06 | 26.17 | 26.67 | 576,288 | +0.52(+1.99%) |
Apr 23, 2021 | 25.40 | 26.57 | 25.31 | 26.15 | 781,000 | +1.16(+4.64%) |
Apr 22, 2021 | 24.85 | 25.24 | 24.21 | 24.99 | 879,834 | +0.13(+0.52%) |
Apr 21, 2021 | 24.21 | 25.12 | 23.69 | 24.86 | 973,386 | +0.29(+1.18%) |
Apr 20, 2021 | 26.96 | 27.09 | 23.09 | 24.57 | 1,475,643 | -2.63(-9.67%) |
Apr 19, 2021 | 27.16 | 27.70 | 27.01 | 27.20 | 439,942 | -0.28(-1.02%) |
Apr 16, 2021 | 28.13 | 28.26 | 27.26 | 27.48 | 505,100 | -0.50(-1.79%) |
Apr 15, 2021 | 27.69 | 28.23 | 27.28 | 27.98 | 475,056 | +0.51(+1.86%) |
Apr 14, 2021 | 27.18 | 28.10 | 27.13 | 27.47 | 455,555 | +0.02(+0.07%) |
Apr 13, 2021 | 28.42 | 28.58 | 27.02 | 27.45 | 609,743 | -0.68(-2.42%) |
Apr 12, 2021 | 26.83 | 28.17 | 26.80 | 28.13 | 760,331 | +1.11(+4.11%) |
Apr 09, 2021 | 26.25 | 27.13 | 26.25 | 27.02 | 517,700 | +0.80(+3.05%) |
Apr 08, 2021 | 25.60 | 26.35 | 25.40 | 26.22 | 674,802 | +0.37(+1.43%) |
Apr 07, 2021 | 26.35 | 26.73 | 25.74 | 25.85 | 490,035 | -0.55(-2.08%) |
Apr 06, 2021 | 26.30 | 27.02 | 26.30 | 26.40 | 445,189 | +0.08(+0.30%) |
Apr 05, 2021 | 27.04 | 27.14 | 26.20 | 26.32 | 533,237 | -0.18(-0.68%) |
Apr 01, 2021 | 26.86 | 26.98 | 25.83 | 26.50 | 610,700 | +0.09(+0.34%) |
Mar 31, 2021 | 25.86 | 26.94 | 25.64 | 26.41 | 980,365 | +0.82(+3.20%) |
Mar 30, 2021 | 24.46 | 25.74 | 24.25 | 25.59 | 585,054 | +1.15(+4.71%) |
Mar 29, 2021 | 25.12 | 25.44 | 24.42 | 24.44 | 725,853 | -0.52(-2.08%) |
Mar 26, 2021 | 25.45 | 25.45 | 24.16 | 24.96 | 623,900 | +0.37(+1.50%) |
Mar 25, 2021 | 23.14 | 25.03 | 22.70 | 24.59 | 1,006,863 | +0.85(+3.58%) |
Mar 24, 2021 | 24.59 | 25.22 | 23.72 | 23.74 | 1,001,832 | -0.42(-1.74%) |
Mar 23, 2021 | 25.82 | 25.83 | 23.93 | 24.16 | 900,033 | -1.82(-7.01%) |
Mar 22, 2021 | 26.69 | 26.83 | 25.71 | 25.98 | 728,212 | -0.70(-2.62%) |
Mar 19, 2021 | 27.04 | 27.35 | 26.40 | 26.68 | 1,537,300 | -0.32(-1.19%) |
Mar 18, 2021 | 28.18 | 28.23 | 26.84 | 27.00 | 1,072,358 | -1.43(-5.03%) |
Mar 17, 2021 | 26.87 | 28.68 | 26.59 | 28.43 | 1,043,168 | +1.25(+4.60%) |
Mar 16, 2021 | 27.84 | 28.39 | 26.37 | 27.18 | 1,105,111 | -0.49(-1.77%) |
Mar 15, 2021 | 25.30 | 28.27 | 25.18 | 27.67 | 2,090,176 | +2.69(+10.77%) |
Mar 12, 2021 | 24.20 | 25.20 | 23.84 | 24.98 | 1,384,500 | +0.62(+2.55%) |
Mar 11, 2021 | 25.51 | 26.04 | 24.01 | 24.36 | 2,408,865 | -1.60(-6.16%) |
Mar 10, 2021 | 27.25 | 27.43 | 23.26 | 25.96 | 7,233,381 | -6.44(-19.88%) |
Mar 09, 2021 | 32.24 | 33.24 | 31.78 | 32.40 | 1,105,411 | +0.67(+2.11%) |
Mar 08, 2021 | 31.66 | 33.72 | 31.42 | 31.73 | 722,525 | +0.69(+2.22%) |
Mar 05, 2021 | 31.01 | 31.36 | 28.86 | 31.04 | 865,300 | +0.34(+1.11%) |
Mar 04, 2021 | 31.75 | 32.28 | 29.43 | 30.70 | 967,547 | -0.99(-3.12%) |
Mar 03, 2021 | 32.32 | 32.87 | 31.57 | 31.69 | 419,845 | -0.25(-0.78%) |
Mar 02, 2021 | 32.61 | 33.20 | 31.72 | 31.94 | 442,175 | -0.76(-2.32%) |
Mar 01, 2021 | 31.38 | 33.39 | 31.26 | 32.70 | 717,523 | +2.13(+6.97%) |
Feb 26, 2021 | 30.74 | 31.53 | 30.13 | 30.57 | 601,500 | -0.08(-0.26%) |
Feb 25, 2021 | 32.58 | 32.67 | 30.36 | 30.65 | 685,451 | -1.75(-5.40%) |
Feb 24, 2021 | 32.37 | 32.70 | 31.41 | 32.40 | 569,431 | +0.24(+0.75%) |
Feb 23, 2021 | 32.00 | 32.49 | 30.15 | 32.16 | 620,652 | -1.38(-4.11%) |
Feb 22, 2021 | 33.00 | 34.34 | 33.00 | 33.54 | 594,286 | +0.09(+0.27%) |
Feb 19, 2021 | 31.73 | 33.47 | 31.12 | 33.45 | 621,300 | +1.90(+6.02%) |
Feb 18, 2021 | 32.38 | 32.73 | 31.51 | 31.55 | 375,509 | -1.03(-3.16%) |
Feb 17, 2021 | 31.96 | 32.79 | 31.46 | 32.58 | 307,275 | +0.11(+0.34%) |
Feb 16, 2021 | 32.46 | 32.91 | 31.86 | 32.47 | 403,995 | +0.36(+1.12%) |
Feb 12, 2021 | 32.60 | 33.11 | 31.81 | 32.11 | 382,300 | -0.48(-1.47%) |
Feb 11, 2021 | 35.76 | 35.76 | 31.50 | 32.59 | 900,027 | -2.88(-8.12%) |
Feb 10, 2021 | 36.17 | 36.66 | 35.01 | 35.47 | 428,611 | -0.65(-1.80%) |
Feb 09, 2021 | 36.50 | 37.07 | 35.39 | 36.12 | 546,895 | -0.54(-1.47%) |
Feb 08, 2021 | 35.90 | 37.39 | 35.70 | 36.66 | 647,589 | +0.97(+2.72%) |
Feb 05, 2021 | 35.47 | 36.00 | 34.70 | 35.69 | 552,000 | +0.74(+2.12%) |
Feb 04, 2021 | 33.51 | 35.13 | 33.27 | 34.95 | 698,562 | +1.27(+3.77%) |
Feb 03, 2021 | 32.85 | 35.16 | 32.35 | 33.68 | 1,338,627 | +2.92(+9.49%) |
Feb 02, 2021 | 31.29 | 31.32 | 29.51 | 30.76 | 683,362 | +0.07(+0.23%) |