Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.37 | 23.68 | 22.57 | 22.79 | 525,600 | -0.67(-2.86%) |
Apr 29, 2021 | 23.85 | 23.85 | 22.98 | 23.46 | 317,521 | -0.30(-1.26%) |
Apr 28, 2021 | 23.68 | 23.88 | 23.51 | 23.76 | 247,377 | -0.13(-0.54%) |
Apr 27, 2021 | 24.27 | 24.51 | 23.70 | 23.89 | 482,974 | -0.42(-1.73%) |
Apr 26, 2021 | 24.15 | 24.36 | 23.82 | 24.31 | 440,414 | +0.31(+1.29%) |
Apr 23, 2021 | 24.02 | 24.25 | 23.62 | 24.00 | 634,500 | +0.12(+0.50%) |
Apr 22, 2021 | 23.31 | 23.98 | 23.07 | 23.88 | 508,612 | +0.70(+3.02%) |
Apr 21, 2021 | 22.47 | 23.22 | 22.23 | 23.18 | 332,669 | +0.65(+2.89%) |
Apr 20, 2021 | 22.74 | 23.24 | 22.43 | 22.53 | 322,573 | -0.37(-1.62%) |
Apr 19, 2021 | 22.68 | 22.94 | 22.30 | 22.90 | 461,600 | +0.13(+0.59%) |
Apr 16, 2021 | 23.13 | 23.16 | 22.43 | 22.77 | 412,900 | -0.18(-0.76%) |
Apr 15, 2021 | 23.25 | 23.29 | 22.80 | 22.94 | 357,769 | -0.01(-0.04%) |
Apr 14, 2021 | 22.23 | 23.07 | 22.23 | 22.95 | 402,804 | +0.67(+3.01%) |
Apr 13, 2021 | 22.40 | 22.62 | 22.12 | 22.28 | 325,974 | -0.15(-0.67%) |
Apr 12, 2021 | 22.67 | 23.03 | 22.33 | 22.43 | 240,207 | -0.25(-1.10%) |
Apr 09, 2021 | 22.76 | 22.82 | 22.24 | 22.68 | 557,500 | -0.23(-1.00%) |
Apr 08, 2021 | 23.51 | 23.80 | 22.68 | 22.91 | 1,118,727 | -0.41(-1.76%) |
Apr 07, 2021 | 24.19 | 24.27 | 23.25 | 23.32 | 350,633 | -0.84(-3.48%) |
Apr 06, 2021 | 24.11 | 24.51 | 23.98 | 24.16 | 437,955 | +0.02(+0.08%) |
Apr 05, 2021 | 24.62 | 24.62 | 23.91 | 24.14 | 263,770 | -0.29(-1.19%) |
Apr 01, 2021 | 23.88 | 24.48 | 23.74 | 24.43 | 276,900 | +0.64(+2.69%) |
Mar 31, 2021 | 23.73 | 24.40 | 23.69 | 23.79 | 790,516 | +0.30(+1.28%) |
Mar 30, 2021 | 23.76 | 24.10 | 23.35 | 23.49 | 639,104 | -0.36(-1.51%) |
Mar 29, 2021 | 24.49 | 24.56 | 23.54 | 23.85 | 397,455 | -0.63(-2.57%) |
Mar 26, 2021 | 23.90 | 24.50 | 23.59 | 24.48 | 403,200 | +0.73(+3.07%) |
Mar 25, 2021 | 23.58 | 24.03 | 23.29 | 23.75 | 524,950 | +0.10(+0.42%) |
Mar 24, 2021 | 25.10 | 25.10 | 23.56 | 23.65 | 437,126 | -1.48(-5.89%) |
Mar 23, 2021 | 25.71 | 25.71 | 24.70 | 25.13 | 542,580 | -0.57(-2.22%) |
Mar 22, 2021 | 25.70 | 26.16 | 25.61 | 25.70 | 381,527 | +0.08(+0.31%) |
Mar 19, 2021 | 25.08 | 25.75 | 24.70 | 25.62 | 1,183,400 | +0.67(+2.69%) |
Mar 18, 2021 | 25.43 | 25.43 | 24.82 | 24.95 | 385,430 | -0.76(-2.96%) |
Mar 17, 2021 | 25.45 | 25.94 | 24.93 | 25.71 | 362,381 | +0.21(+0.82%) |
Mar 16, 2021 | 26.00 | 26.33 | 25.03 | 25.50 | 391,456 | -0.29(-1.12%) |
Mar 15, 2021 | 25.67 | 26.16 | 25.41 | 25.79 | 396,783 | +0.10(+0.39%) |
Mar 12, 2021 | 25.21 | 25.84 | 25.18 | 25.69 | 468,200 | +0.21(+0.82%) |
Mar 11, 2021 | 25.10 | 25.59 | 24.76 | 25.48 | 599,131 | +0.72(+2.91%) |
Mar 10, 2021 | 25.00 | 25.40 | 24.63 | 24.76 | 560,808 | +0.10(+0.41%) |
Mar 09, 2021 | 24.06 | 25.00 | 23.81 | 24.66 | 523,704 | +0.91(+3.83%) |
Mar 08, 2021 | 24.55 | 24.55 | 23.75 | 23.75 | 502,767 | -0.80(-3.26%) |
Mar 05, 2021 | 24.16 | 24.69 | 23.02 | 24.55 | 726,900 | +0.70(+2.91%) |
Mar 04, 2021 | 24.32 | 24.77 | 23.63 | 23.86 | 1,041,429 | -0.55(-2.27%) |
Mar 03, 2021 | 24.50 | 24.95 | 24.39 | 24.41 | 602,899 | -0.37(-1.49%) |
Mar 02, 2021 | 25.50 | 25.61 | 24.59 | 24.78 | 627,040 | -0.68(-2.67%) |
Mar 01, 2021 | 25.30 | 25.48 | 24.76 | 25.46 | 660,366 | +0.31(+1.23%) |
Feb 26, 2021 | 25.68 | 25.87 | 24.77 | 25.15 | 788,100 | -0.41(-1.60%) |
Feb 25, 2021 | 26.45 | 26.80 | 25.51 | 25.56 | 1,039,358 | -1.05(-3.93%) |
Feb 24, 2021 | 26.68 | 27.22 | 26.50 | 26.61 | 518,131 | -0.02(-0.08%) |
Feb 23, 2021 | 26.50 | 27.00 | 26.00 | 26.62 | 685,484 | -0.11(-0.43%) |
Feb 22, 2021 | 26.50 | 26.88 | 26.50 | 26.74 | 519,344 | -0.20(-0.74%) |
Feb 19, 2021 | 26.73 | 27.30 | 26.68 | 26.94 | 419,000 | +0.22(+0.82%) |
Feb 18, 2021 | 27.65 | 27.86 | 26.69 | 26.72 | 713,380 | -0.99(-3.57%) |
Feb 17, 2021 | 27.91 | 27.91 | 27.30 | 27.71 | 637,560 | -0.38(-1.35%) |
Feb 16, 2021 | 28.25 | 28.25 | 27.65 | 28.09 | 574,347 | +0.09(+0.32%) |
Feb 12, 2021 | 28.50 | 28.55 | 27.95 | 28.00 | 680,900 | -0.67(-2.34%) |
Feb 11, 2021 | 29.76 | 29.81 | 28.19 | 28.67 | 792,210 | -1.10(-3.69%) |
Feb 10, 2021 | 30.00 | 30.32 | 28.96 | 29.77 | 545,908 | +0.15(+0.51%) |
Feb 09, 2021 | 29.06 | 31.18 | 28.28 | 29.62 | 1,058,352 | -0.94(-3.08%) |
Feb 08, 2021 | 30.22 | 30.98 | 29.58 | 30.56 | 964,605 | +1.15(+3.91%) |
Feb 05, 2021 | 29.63 | 29.98 | 28.91 | 29.41 | 462,800 | -0.05(-0.17%) |
Feb 04, 2021 | 29.18 | 29.66 | 28.95 | 29.46 | 310,039 | +0.42(+1.45%) |
Feb 03, 2021 | 29.71 | 29.79 | 28.82 | 29.04 | 342,249 | -0.89(-2.97%) |
Feb 02, 2021 | 29.92 | 30.10 | 29.32 | 29.93 | 472,356 | +0.64(+2.19%) |