Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.34 | 20.93 | 19.93 | 20.16 | 6,062,700 | -0.50(-2.42%) |
Apr 29, 2021 | 22.03 | 22.20 | 20.23 | 20.66 | 11,191,550 | -1.12(-5.14%) |
Apr 28, 2021 | 21.97 | 22.43 | 21.28 | 21.78 | 5,671,919 | -0.33(-1.49%) |
Apr 27, 2021 | 22.12 | 22.63 | 21.16 | 22.11 | 8,807,228 | +0.32(+1.47%) |
Apr 26, 2021 | 21.00 | 22.31 | 20.83 | 21.79 | 9,856,830 | +1.13(+5.47%) |
Apr 23, 2021 | 20.40 | 21.14 | 20.25 | 20.66 | 8,168,800 | +0.28(+1.37%) |
Apr 22, 2021 | 20.00 | 21.53 | 19.65 | 20.38 | 19,802,482 | +0.67(+3.40%) |
Apr 21, 2021 | 18.20 | 19.79 | 17.59 | 19.71 | 12,753,165 | +1.13(+6.08%) |
Apr 20, 2021 | 19.23 | 19.65 | 17.75 | 18.58 | 11,212,749 | -0.85(-4.37%) |
Apr 19, 2021 | 18.45 | 19.47 | 17.41 | 19.43 | 16,699,800 | +0.57(+3.02%) |
Apr 16, 2021 | 18.76 | 19.63 | 18.33 | 18.86 | 12,680,200 | -0.43(-2.23%) |
Apr 15, 2021 | 21.08 | 21.25 | 19.20 | 19.29 | 18,688,644 | -1.68(-8.01%) |
Apr 14, 2021 | 21.32 | 22.18 | 20.87 | 20.97 | 13,570,256 | -0.27(-1.27%) |
Apr 13, 2021 | 21.19 | 21.84 | 20.75 | 21.24 | 12,180,454 | -0.11(-0.52%) |
Apr 12, 2021 | 22.64 | 23.28 | 20.85 | 21.35 | 24,313,904 | -1.96(-8.41%) |
Apr 09, 2021 | 22.16 | 25.35 | 21.38 | 23.31 | 105,284,896 | +2.61(+12.61%) |
Apr 08, 2021 | 20.77 | 21.26 | 20.26 | 20.70 | 12,757,755 | -0.04(-0.19%) |
Apr 07, 2021 | 21.94 | 22.78 | 20.61 | 20.74 | 16,024,137 | -1.63(-7.29%) |
Apr 06, 2021 | 21.49 | 23.19 | 20.90 | 22.37 | 19,883,332 | +0.88(+4.09%) |
Apr 05, 2021 | 22.87 | 23.00 | 21.17 | 21.49 | 15,530,473 | -0.95(-4.23%) |
Apr 01, 2021 | 23.73 | 24.01 | 22.22 | 22.44 | 18,646,000 | +0.32(+1.45%) |
Mar 31, 2021 | 22.66 | 22.82 | 21.24 | 22.12 | 15,629,015 | +0.37(+1.70%) |
Mar 30, 2021 | 21.00 | 22.78 | 20.38 | 21.75 | 18,792,768 | +0.69(+3.28%) |
Mar 29, 2021 | 22.01 | 22.47 | 20.70 | 21.06 | 19,983,072 | -0.82(-3.75%) |
Mar 26, 2021 | 26.00 | 26.67 | 20.69 | 21.88 | 31,745,100 | -4.01(-15.49%) |
Mar 25, 2021 | 25.84 | 27.05 | 25.12 | 25.89 | 9,618,801 | -0.96(-3.58%) |
Mar 24, 2021 | 29.55 | 30.58 | 26.75 | 26.85 | 7,021,930 | -3.24(-10.77%) |
Mar 23, 2021 | 31.40 | 31.47 | 29.13 | 30.09 | 7,441,434 | -1.44(-4.57%) |
Mar 22, 2021 | 31.68 | 32.14 | 30.59 | 31.53 | 4,643,849 | +0.11(+0.35%) |
Mar 19, 2021 | 29.90 | 32.27 | 28.81 | 31.42 | 9,791,900 | +1.21(+4.01%) |
Mar 18, 2021 | 30.76 | 31.85 | 29.80 | 30.21 | 5,322,769 | -1.84(-5.74%) |
Mar 17, 2021 | 30.17 | 32.46 | 29.40 | 32.05 | 8,502,609 | +0.09(+0.28%) |
Mar 16, 2021 | 34.71 | 34.72 | 31.39 | 31.96 | 8,118,941 | -1.47(-4.40%) |
Mar 15, 2021 | 32.08 | 34.35 | 31.56 | 33.43 | 9,842,094 | +1.12(+3.47%) |
Mar 12, 2021 | 31.43 | 33.24 | 30.71 | 32.31 | 7,226,200 | -1.34(-3.98%) |
Mar 11, 2021 | 31.34 | 34.14 | 30.51 | 33.65 | 11,069,956 | +3.60(+11.98%) |
Mar 10, 2021 | 30.50 | 32.00 | 29.65 | 30.05 | 11,578,195 | +1.14(+3.94%) |
Mar 09, 2021 | 28.66 | 29.74 | 28.01 | 28.91 | 10,451,064 | +1.60(+5.86%) |
Mar 08, 2021 | 29.74 | 31.17 | 26.80 | 27.31 | 11,684,416 | -2.65(-8.85%) |
Mar 05, 2021 | 31.21 | 31.96 | 26.13 | 29.96 | 19,312,100 | -2.15(-6.70%) |
Mar 04, 2021 | 34.09 | 35.50 | 27.40 | 32.11 | 30,254,896 | -2.03(-5.95%) |
Mar 03, 2021 | 37.70 | 37.73 | 34.00 | 34.14 | 28,037,732 | -7.75(-18.50%) |
Mar 02, 2021 | 43.21 | 43.28 | 39.33 | 41.89 | 25,480,156 | +3.11(+8.02%) |
Mar 01, 2021 | 37.25 | 38.78 | 36.26 | 38.78 | 7,601,041 | +3.48(+9.86%) |
Feb 26, 2021 | 35.21 | 36.66 | 33.30 | 35.30 | 9,902,200 | +0.39(+1.12%) |
Feb 25, 2021 | 38.85 | 40.80 | 33.99 | 34.91 | 12,026,898 | -4.50(-11.42%) |
Feb 24, 2021 | 39.05 | 39.80 | 36.21 | 39.41 | 9,665,027 | +0.48(+1.23%) |
Feb 23, 2021 | 35.95 | 39.64 | 33.00 | 38.93 | 18,357,744 | -0.97(-2.43%) |
Feb 22, 2021 | 41.94 | 42.85 | 40.38 | 39.90 | 11,108,660 | -3.05(-7.10%) |
Feb 19, 2021 | 43.13 | 44.64 | 42.20 | 42.95 | 10,209,300 | +0.72(+1.70%) |
Feb 18, 2021 | 44.49 | 45.46 | 41.69 | 42.23 | 11,348,654 | -3.73(-8.12%) |
Feb 17, 2021 | 44.44 | 46.30 | 43.00 | 45.96 | 12,237,203 | +2.68(+6.19%) |
Feb 16, 2021 | 46.47 | 47.28 | 42.36 | 43.28 | 12,932,530 | -3.38(-7.24%) |
Feb 12, 2021 | 43.17 | 47.00 | 42.85 | 46.66 | 10,922,200 | +2.77(+6.31%) |
Feb 11, 2021 | 45.32 | 46.20 | 42.80 | 43.89 | 8,724,525 | -1.96(-4.27%) |
Feb 10, 2021 | 47.83 | 49.50 | 43.50 | 45.85 | 12,990,064 | -0.90(-1.93%) |
Feb 09, 2021 | 46.00 | 48.78 | 44.51 | 46.75 | 13,249,614 | +0.43(+0.93%) |
Feb 08, 2021 | 47.36 | 47.79 | 45.30 | 46.32 | 13,590,499 | -2.46(-5.04%) |
Feb 05, 2021 | 51.20 | 51.50 | 48.33 | 48.78 | 10,585,501 | -2.27(-4.45%) |
Feb 04, 2021 | 50.80 | 54.24 | 49.97 | 51.05 | 18,530,876 | +1.95(+3.97%) |
Feb 03, 2021 | 49.01 | 50.50 | 47.50 | 49.10 | 11,110,877 | +0.64(+1.32%) |
Feb 02, 2021 | 50.85 | 51.31 | 47.12 | 48.46 | 20,874,460 | -3.94(-7.52%) |