Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.26 | 22.89 | 22.26 | 22.73 | 298,600 | +0.26(+1.16%) |
Apr 29, 2021 | 23.39 | 23.69 | 22.37 | 22.47 | 361,493 | -0.91(-3.89%) |
Apr 28, 2021 | 24.00 | 24.23 | 23.32 | 23.38 | 459,647 | -0.59(-2.46%) |
Apr 27, 2021 | 23.38 | 24.25 | 23.27 | 23.97 | 860,265 | +0.34(+1.44%) |
Apr 26, 2021 | 23.00 | 23.79 | 22.51 | 23.63 | 1,336,502 | +0.83(+3.64%) |
Apr 23, 2021 | 22.69 | 23.24 | 22.64 | 22.80 | 698,200 | +0.05(+0.22%) |
Apr 22, 2021 | 22.58 | 23.08 | 22.30 | 22.75 | 453,852 | +0.25(+1.11%) |
Apr 21, 2021 | 22.72 | 22.90 | 22.08 | 22.50 | 769,219 | -0.31(-1.36%) |
Apr 20, 2021 | 23.44 | 23.48 | 22.65 | 22.81 | 840,218 | -0.67(-2.85%) |
Apr 19, 2021 | 24.36 | 24.55 | 22.50 | 23.48 | 755,344 | -0.96(-3.93%) |
Apr 16, 2021 | 25.22 | 25.38 | 24.15 | 24.44 | 508,500 | -0.75(-2.98%) |
Apr 15, 2021 | 24.75 | 25.60 | 24.22 | 25.19 | 905,400 | +0.60(+2.44%) |
Apr 14, 2021 | 24.00 | 25.13 | 23.73 | 24.59 | 938,839 | +0.66(+2.76%) |
Apr 13, 2021 | 22.85 | 23.94 | 22.60 | 23.93 | 726,202 | +1.11(+4.86%) |
Apr 12, 2021 | 23.78 | 23.97 | 22.55 | 22.82 | 790,326 | -0.80(-3.39%) |
Apr 09, 2021 | 24.15 | 24.80 | 23.03 | 23.62 | 987,000 | -0.68(-2.80%) |
Apr 08, 2021 | 23.61 | 24.43 | 23.55 | 24.30 | 686,131 | +0.84(+3.58%) |
Apr 07, 2021 | 24.57 | 24.87 | 23.20 | 23.46 | 912,149 | -0.99(-4.05%) |
Apr 06, 2021 | 25.12 | 25.45 | 24.28 | 24.45 | 842,097 | -0.70(-2.78%) |
Apr 05, 2021 | 26.49 | 27.00 | 25.07 | 25.15 | 1,090,190 | -0.83(-3.19%) |
Apr 01, 2021 | 26.91 | 27.50 | 25.02 | 25.98 | 1,377,500 | -0.90(-3.35%) |
Mar 31, 2021 | 26.47 | 26.93 | 25.90 | 26.88 | 1,478,606 | +1.27(+4.96%) |
Mar 30, 2021 | 25.23 | 26.76 | 25.23 | 25.61 | 1,059,351 | +0.38(+1.51%) |
Mar 29, 2021 | 25.89 | 26.00 | 24.51 | 25.23 | 1,694,630 | -0.47(-1.83%) |
Mar 26, 2021 | 27.17 | 27.96 | 22.56 | 25.70 | 5,468,500 | -1.47(-5.41%) |
Mar 25, 2021 | 26.64 | 27.29 | 25.77 | 27.17 | 839,352 | +0.53(+1.99%) |
Mar 24, 2021 | 28.50 | 29.12 | 26.54 | 26.64 | 981,445 | -1.73(-6.10%) |
Mar 23, 2021 | 29.68 | 29.92 | 28.00 | 28.37 | 1,224,480 | -1.83(-6.06%) |
Mar 22, 2021 | 30.68 | 31.33 | 29.75 | 30.20 | 691,255 | -0.48(-1.56%) |
Mar 19, 2021 | 31.55 | 31.82 | 30.09 | 30.68 | 1,792,000 | -0.96(-3.03%) |
Mar 18, 2021 | 34.23 | 34.32 | 31.50 | 31.64 | 2,652,938 | -2.86(-8.29%) |
Mar 17, 2021 | 36.10 | 36.38 | 34.50 | 34.50 | 1,307,848 | -1.62(-4.49%) |
Mar 16, 2021 | 36.00 | 37.00 | 35.60 | 36.12 | 1,184,648 | -0.11(-0.30%) |
Mar 15, 2021 | 35.39 | 36.60 | 35.25 | 36.23 | 859,488 | +0.91(+2.58%) |
Mar 12, 2021 | 35.87 | 36.00 | 35.24 | 35.32 | 975,800 | -0.67(-1.86%) |
Mar 11, 2021 | 36.62 | 36.97 | 35.09 | 35.99 | 1,497,438 | -0.78(-2.12%) |
Mar 10, 2021 | 34.86 | 37.00 | 34.44 | 36.77 | 2,779,766 | +2.04(+5.87%) |
Mar 09, 2021 | 32.25 | 35.19 | 32.25 | 34.73 | 4,988,759 | +2.83(+8.87%) |
Mar 08, 2021 | 31.50 | 32.75 | 31.50 | 31.90 | 2,438,052 | +0.90(+2.90%) |
Mar 05, 2021 | 32.54 | 33.56 | 30.50 | 31.00 | 5,505,000 | -1.07(-3.34%) |
Mar 04, 2021 | 34.15 | 34.60 | 32.00 | 32.07 | 8,136,009 | -2.73(-7.84%) |