Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.76 | 33.60 | 30.82 | 31.81 | 770,100 | -1.50(-4.50%) |
Apr 29, 2021 | 32.87 | 33.31 | 32.16 | 33.31 | 388,495 | +0.59(+1.80%) |
Apr 28, 2021 | 32.72 | 33.61 | 32.24 | 32.72 | 388,732 | -0.21(-0.64%) |
Apr 27, 2021 | 32.66 | 33.66 | 32.05 | 32.93 | 535,841 | +0.39(+1.20%) |
Apr 26, 2021 | 31.10 | 32.62 | 31.09 | 32.54 | 1,158,381 | +1.43(+4.60%) |
Apr 23, 2021 | 29.95 | 31.46 | 29.67 | 31.11 | 356,300 | +1.38(+4.64%) |
Apr 22, 2021 | 28.15 | 30.55 | 28.05 | 29.73 | 354,191 | +1.62(+5.76%) |
Apr 21, 2021 | 27.16 | 28.14 | 26.73 | 28.11 | 322,113 | +0.78(+2.85%) |
Apr 20, 2021 | 27.86 | 28.28 | 26.57 | 27.33 | 381,456 | -0.74(-2.64%) |
Apr 19, 2021 | 27.73 | 28.42 | 27.30 | 28.07 | 238,514 | +0.01(+0.04%) |
Apr 16, 2021 | 28.15 | 28.79 | 27.64 | 28.06 | 291,700 | +0.00(+0.00%) |
Apr 15, 2021 | 28.39 | 28.54 | 27.68 | 28.06 | 161,984 | +0.03(+0.11%) |
Apr 14, 2021 | 27.69 | 28.53 | 27.68 | 28.03 | 272,054 | +0.35(+1.26%) |
Apr 13, 2021 | 27.28 | 27.71 | 27.07 | 27.68 | 178,068 | +0.43(+1.58%) |
Apr 12, 2021 | 26.82 | 27.45 | 26.59 | 27.25 | 475,856 | +0.29(+1.08%) |
Apr 09, 2021 | 26.28 | 26.98 | 25.80 | 26.96 | 272,800 | +0.68(+2.59%) |
Apr 08, 2021 | 27.15 | 27.45 | 25.83 | 26.28 | 303,989 | -0.61(-2.27%) |
Apr 07, 2021 | 26.73 | 27.07 | 26.22 | 26.89 | 637,560 | -0.19(-0.70%) |
Apr 06, 2021 | 27.46 | 28.55 | 26.99 | 27.08 | 597,290 | -0.52(-1.88%) |
Apr 05, 2021 | 27.89 | 28.35 | 27.18 | 27.60 | 351,360 | +0.15(+0.55%) |
Apr 01, 2021 | 27.41 | 28.45 | 26.51 | 27.45 | 892,400 | +0.15(+0.55%) |
Mar 31, 2021 | 25.72 | 27.74 | 25.72 | 27.30 | 976,099 | +0.90(+3.41%) |
Mar 30, 2021 | 25.59 | 26.51 | 24.58 | 26.40 | 749,584 | +0.82(+3.21%) |
Mar 29, 2021 | 28.00 | 28.42 | 25.43 | 25.58 | 1,050,333 | -2.59(-9.19%) |
Mar 26, 2021 | 28.99 | 29.88 | 27.33 | 28.17 | 1,805,400 | -0.39(-1.37%) |
Mar 25, 2021 | 27.89 | 30.22 | 26.76 | 28.56 | 4,189,800 | +2.94(+11.48%) |
Mar 24, 2021 | 27.80 | 27.80 | 25.55 | 25.62 | 1,347,785 | -2.16(-7.78%) |
Mar 23, 2021 | 28.94 | 29.45 | 26.97 | 27.78 | 661,026 | -2.73(-8.95%) |
Mar 22, 2021 | 30.94 | 31.48 | 30.19 | 30.51 | 351,052 | -0.43(-1.39%) |
Mar 19, 2021 | 30.29 | 31.11 | 29.30 | 30.94 | 3,894,100 | +0.50(+1.64%) |
Mar 18, 2021 | 30.92 | 31.00 | 29.81 | 30.44 | 424,044 | -1.07(-3.40%) |
Mar 17, 2021 | 30.51 | 31.75 | 29.48 | 31.51 | 591,813 | +0.50(+1.61%) |
Mar 16, 2021 | 30.93 | 31.60 | 30.36 | 31.01 | 572,426 | +0.60(+1.97%) |
Mar 15, 2021 | 27.60 | 30.58 | 27.60 | 30.41 | 512,381 | +2.97(+10.82%) |
Mar 12, 2021 | 27.00 | 27.73 | 26.60 | 27.44 | 1,131,700 | +0.44(+1.63%) |
Mar 11, 2021 | 27.41 | 27.92 | 26.80 | 27.00 | 914,848 | +0.31(+1.16%) |
Mar 10, 2021 | 26.52 | 27.47 | 26.43 | 26.69 | 367,141 | +0.74(+2.85%) |
Mar 09, 2021 | 26.47 | 27.28 | 24.90 | 25.95 | 929,108 | +0.23(+0.89%) |
Mar 08, 2021 | 26.55 | 28.13 | 25.17 | 25.72 | 910,683 | -0.65(-2.46%) |
Mar 05, 2021 | 30.60 | 31.45 | 25.50 | 26.37 | 2,668,800 | -4.15(-13.60%) |
Mar 04, 2021 | 33.64 | 33.80 | 29.25 | 30.52 | 718,311 | -3.39(-10.00%) |
Mar 03, 2021 | 35.32 | 36.03 | 33.87 | 33.91 | 286,972 | -1.58(-4.45%) |
Mar 02, 2021 | 36.42 | 36.94 | 34.85 | 35.49 | 1,479,192 | -0.48(-1.33%) |
Mar 01, 2021 | 35.20 | 36.71 | 35.15 | 35.97 | 383,943 | +1.32(+3.81%) |
Feb 26, 2021 | 33.76 | 35.16 | 32.31 | 34.65 | 477,900 | +1.68(+5.10%) |
Feb 25, 2021 | 35.64 | 36.08 | 32.61 | 32.97 | 344,290 | -3.09(-8.57%) |
Feb 24, 2021 | 36.00 | 36.92 | 35.61 | 36.06 | 128,647 | -0.20(-0.55%) |
Feb 23, 2021 | 35.14 | 36.66 | 33.83 | 36.26 | 352,452 | -0.10(-0.28%) |
Feb 22, 2021 | 35.56 | 36.47 | 35.16 | 36.36 | 319,515 | +0.52(+1.45%) |
Feb 19, 2021 | 37.21 | 37.77 | 35.57 | 35.84 | 673,500 | -1.36(-3.66%) |
Feb 18, 2021 | 37.91 | 38.20 | 37.13 | 37.20 | 372,646 | -1.46(-3.78%) |
Feb 17, 2021 | 38.09 | 39.00 | 37.80 | 38.66 | 285,879 | -0.29(-0.74%) |
Feb 16, 2021 | 39.13 | 39.37 | 38.60 | 38.95 | 247,662 | +0.08(+0.21%) |
Feb 12, 2021 | 39.18 | 39.28 | 37.98 | 38.87 | 270,400 | -0.13(-0.33%) |
Feb 11, 2021 | 38.28 | 39.34 | 37.80 | 39.00 | 438,602 | +0.80(+2.09%) |
Feb 10, 2021 | 39.26 | 39.89 | 37.27 | 38.20 | 430,053 | -0.75(-1.93%) |
Feb 09, 2021 | 37.86 | 40.50 | 37.86 | 38.95 | 421,200 | +1.34(+3.56%) |
Feb 08, 2021 | 35.69 | 37.61 | 35.55 | 37.61 | 219,500 | +1.88(+5.26%) |
Feb 05, 2021 | 36.13 | 37.50 | 34.96 | 35.73 | 310,900 | -0.25(-0.69%) |
Feb 04, 2021 | 35.79 | 36.78 | 35.44 | 35.98 | 202,440 | +0.26(+0.73%) |
Feb 03, 2021 | 35.06 | 36.00 | 34.61 | 35.72 | 235,558 | +0.68(+1.94%) |
Feb 02, 2021 | 35.49 | 35.49 | 34.73 | 35.04 | 133,885 | +0.05(+0.14%) |