Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.00 | 27.21 | 25.61 | 25.70 | 2,109,778 | -0.94(-3.52%) |
Apr 29, 2021 | 25.64 | 27.83 | 25.49 | 26.64 | 2,744,826 | +1.53(+6.11%) |
Apr 28, 2021 | 24.45 | 25.57 | 24.33 | 25.10 | 1,608,160 | +0.79(+3.25%) |
Apr 27, 2021 | 24.40 | 24.96 | 23.70 | 24.31 | 1,135,731 | +0.18(+0.73%) |
Apr 26, 2021 | 23.18 | 24.34 | 23.18 | 24.14 | 1,303,678 | +0.84(+3.61%) |
Apr 23, 2021 | 22.95 | 23.72 | 22.81 | 23.30 | 1,736,922 | +0.34(+1.49%) |
Apr 22, 2021 | 22.65 | 23.15 | 21.87 | 22.95 | 1,800,407 | +0.49(+2.17%) |
Apr 21, 2021 | 21.65 | 22.74 | 21.29 | 22.47 | 1,299,102 | +0.20(+0.88%) |
Apr 20, 2021 | 23.75 | 23.76 | 21.64 | 22.27 | 1,804,252 | -1.59(-6.67%) |
Apr 19, 2021 | 23.47 | 24.03 | 23.08 | 23.86 | 1,298,075 | +0.44(+1.88%) |
Apr 16, 2021 | 24.45 | 24.52 | 23.35 | 23.42 | 1,246,333 | -0.78(-3.23%) |
Apr 15, 2021 | 24.37 | 24.37 | 23.63 | 24.20 | 1,567,402 | -0.12(-0.48%) |
Apr 14, 2021 | 22.93 | 25.04 | 22.93 | 24.32 | 1,783,403 | +1.83(+8.12%) |
Apr 13, 2021 | 22.44 | 22.78 | 22.13 | 22.50 | 997,385 | +0.11(+0.48%) |
Apr 12, 2021 | 23.20 | 23.86 | 22.37 | 22.39 | 1,486,669 | -0.53(-2.30%) |
Apr 09, 2021 | 23.51 | 24.03 | 22.70 | 22.92 | 1,284,622 | -0.84(-3.54%) |
Apr 08, 2021 | 23.64 | 23.89 | 22.91 | 23.76 | 1,131,980 | -0.23(-0.98%) |
Apr 07, 2021 | 23.56 | 24.34 | 23.21 | 23.99 | 1,357,054 | +0.39(+1.66%) |
Apr 06, 2021 | 23.54 | 25.07 | 23.33 | 23.60 | 1,547,486 | +0.46(+1.98%) |
Apr 05, 2021 | 24.84 | 24.84 | 22.67 | 23.14 | 2,140,344 | -1.94(-7.75%) |
Apr 01, 2021 | 23.32 | 25.10 | 23.18 | 25.08 | 2,155,643 | +2.18(+9.51%) |
Mar 31, 2021 | 22.82 | 23.14 | 22.51 | 22.91 | 1,478,459 | +0.12(+0.51%) |
Mar 30, 2021 | 22.32 | 23.22 | 21.81 | 22.79 | 1,449,255 | +0.10(+0.43%) |
Mar 29, 2021 | 23.42 | 24.12 | 22.68 | 22.69 | 1,951,939 | -1.07(-4.52%) |
Mar 26, 2021 | 23.80 | 24.01 | 23.07 | 23.77 | 1,662,699 | +0.94(+4.11%) |
Mar 25, 2021 | 21.95 | 23.10 | 21.05 | 22.83 | 2,073,481 | +0.07(+0.30%) |
Mar 24, 2021 | 23.11 | 23.77 | 22.08 | 22.76 | 2,097,801 | +1.20(+5.57%) |
Mar 23, 2021 | 21.84 | 22.65 | 21.32 | 21.56 | 2,085,607 | -1.37(-5.99%) |
Mar 22, 2021 | 23.56 | 23.56 | 22.38 | 22.93 | 2,483,404 | -0.84(-3.53%) |
Mar 19, 2021 | 22.02 | 23.80 | 21.96 | 23.77 | 2,700,703 | +1.80(+8.17%) |
Mar 18, 2021 | 24.31 | 24.41 | 21.72 | 21.97 | 2,716,517 | -2.81(-11.34%) |
Mar 17, 2021 | 24.49 | 25.09 | 23.97 | 24.78 | 1,301,900 | +0.10(+0.39%) |
Mar 16, 2021 | 24.69 | 25.12 | 23.93 | 24.69 | 1,425,857 | -0.78(-3.07%) |
Mar 15, 2021 | 24.94 | 26.14 | 24.57 | 25.47 | 2,064,352 | +0.40(+1.60%) |
Mar 12, 2021 | 25.96 | 26.06 | 24.83 | 25.07 | 1,918,839 | -0.74(-2.87%) |
Mar 11, 2021 | 25.14 | 26.17 | 25.13 | 25.81 | 2,077,119 | +0.96(+3.85%) |
Mar 10, 2021 | 24.25 | 25.22 | 24.09 | 24.85 | 2,140,059 | +0.85(+3.54%) |
Mar 09, 2021 | 24.00 | 24.90 | 23.48 | 24.00 | 2,014,645 | -0.56(-2.26%) |
Mar 08, 2021 | 26.31 | 26.76 | 23.69 | 24.56 | 2,748,503 | -1.48(-5.70%) |
Mar 05, 2021 | 25.05 | 26.63 | 24.26 | 26.04 | 3,924,485 | +2.12(+8.85%) |
Mar 04, 2021 | 22.66 | 24.12 | 22.49 | 23.93 | 3,009,124 | +1.40(+6.19%) |
Mar 03, 2021 | 21.80 | 23.34 | 21.71 | 22.53 | 2,188,541 | +1.36(+6.41%) |
Mar 02, 2021 | 21.73 | 22.22 | 20.89 | 21.17 | 1,581,146 | -0.33(-1.54%) |
Mar 01, 2021 | 20.90 | 21.54 | 20.57 | 21.51 | 2,420,145 | +1.12(+5.50%) |
Feb 26, 2021 | 19.50 | 20.78 | 18.86 | 20.38 | 2,410,873 | +0.71(+3.62%) |
Feb 25, 2021 | 21.12 | 21.34 | 19.33 | 19.67 | 2,049,507 | -1.10(-5.31%) |
Feb 24, 2021 | 18.84 | 20.95 | 18.78 | 20.77 | 3,779,326 | -0.10(-0.47%) |
Feb 23, 2021 | 19.85 | 21.09 | 18.40 | 20.87 | 3,045,893 | +1.10(+5.58%) |
Feb 22, 2021 | 19.05 | 20.51 | 18.93 | 19.77 | 1,570,440 | +1.13(+6.07%) |
Feb 19, 2021 | 18.37 | 19.27 | 18.20 | 18.64 | 1,278,304 | +0.46(+2.52%) |
Feb 18, 2021 | 19.54 | 19.85 | 18.16 | 18.18 | 1,570,444 | -1.56(-7.91%) |
Feb 17, 2021 | 19.56 | 19.91 | 19.08 | 19.74 | 1,284,666 | +0.16(+0.80%) |
Feb 16, 2021 | 19.98 | 20.25 | 19.44 | 19.58 | 1,448,936 | +0.22(+1.16%) |
Feb 12, 2021 | 18.52 | 19.53 | 18.50 | 19.36 | 1,695,830 | +0.59(+3.12%) |
Feb 11, 2021 | 19.09 | 19.20 | 18.20 | 18.77 | 1,561,059 | -0.32(-1.69%) |
Feb 10, 2021 | 19.15 | 19.56 | 18.30 | 19.10 | 1,579,734 | +0.32(+1.72%) |
Feb 09, 2021 | 18.37 | 19.71 | 18.20 | 18.77 | 2,234,364 | -0.38(-1.99%) |
Feb 08, 2021 | 18.05 | 19.32 | 18.05 | 19.15 | 1,686,893 | +1.42(+8.04%) |
Feb 05, 2021 | 17.75 | 18.02 | 17.30 | 17.73 | 1,230,955 | +0.36(+2.08%) |
Feb 04, 2021 | 17.16 | 17.61 | 16.63 | 17.37 | 1,717,048 | +0.20(+1.19%) |
Feb 03, 2021 | 16.38 | 17.38 | 16.16 | 17.16 | 1,625,630 | +1.01(+6.28%) |
Feb 02, 2021 | 16.18 | 16.71 | 15.85 | 16.15 | 1,987,292 | +0.50(+3.18%) |