Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.99 | 25.69 | 24.08 | 24.54 | 305,900 | -0.86(-3.39%) |
Apr 29, 2021 | 26.45 | 26.70 | 24.68 | 25.40 | 150,956 | -0.89(-3.39%) |
Apr 28, 2021 | 26.62 | 27.12 | 25.94 | 26.29 | 233,211 | -0.41(-1.54%) |
Apr 27, 2021 | 26.14 | 26.97 | 25.70 | 26.70 | 682,153 | +1.03(+4.01%) |
Apr 26, 2021 | 24.44 | 26.55 | 24.00 | 25.67 | 836,633 | +2.42(+10.41%) |
Apr 23, 2021 | 24.85 | 27.00 | 22.49 | 23.25 | 1,840,500 | -1.15(-4.71%) |
Apr 22, 2021 | 24.00 | 24.64 | 23.81 | 24.40 | 226,134 | +0.52(+2.18%) |
Apr 21, 2021 | 22.67 | 23.89 | 22.65 | 23.88 | 229,405 | +0.91(+3.96%) |
Apr 20, 2021 | 21.98 | 23.11 | 21.16 | 22.97 | 421,519 | +1.07(+4.89%) |
Apr 19, 2021 | 23.19 | 23.55 | 21.74 | 21.90 | 200,505 | -1.39(-5.97%) |
Apr 16, 2021 | 23.63 | 23.88 | 22.77 | 23.29 | 223,200 | -0.32(-1.36%) |
Apr 15, 2021 | 24.38 | 24.84 | 23.29 | 23.61 | 129,491 | -0.73(-3.00%) |
Apr 14, 2021 | 23.00 | 25.25 | 22.81 | 24.34 | 261,324 | +1.61(+7.08%) |
Apr 13, 2021 | 22.75 | 23.65 | 21.76 | 22.73 | 453,289 | -0.03(-0.13%) |
Apr 12, 2021 | 23.75 | 23.89 | 22.61 | 22.76 | 190,605 | -1.23(-5.13%) |
Apr 09, 2021 | 25.77 | 25.77 | 23.57 | 23.99 | 181,700 | -1.83(-7.09%) |
Apr 08, 2021 | 25.16 | 26.81 | 25.16 | 25.82 | 158,516 | +0.53(+2.10%) |
Apr 07, 2021 | 26.67 | 27.93 | 25.03 | 25.29 | 176,973 | -1.66(-6.16%) |
Apr 06, 2021 | 26.82 | 28.34 | 26.45 | 26.95 | 200,276 | -0.09(-0.33%) |
Apr 05, 2021 | 25.62 | 27.28 | 25.30 | 27.04 | 362,348 | +1.52(+5.96%) |
Apr 01, 2021 | 26.51 | 26.66 | 24.36 | 25.52 | 382,500 | +1.11(+4.55%) |
Mar 31, 2021 | 23.81 | 25.72 | 23.77 | 24.41 | 211,632 | +0.16(+0.66%) |
Mar 30, 2021 | 24.92 | 25.28 | 22.33 | 24.25 | 367,645 | -0.58(-2.34%) |
Mar 29, 2021 | 25.55 | 26.01 | 23.34 | 24.83 | 422,588 | -0.28(-1.12%) |
Mar 26, 2021 | 26.32 | 26.96 | 24.65 | 25.11 | 264,100 | -1.30(-4.92%) |
Mar 25, 2021 | 24.90 | 26.95 | 24.75 | 26.41 | 537,891 | +1.39(+5.56%) |
Mar 24, 2021 | 27.88 | 28.13 | 22.54 | 25.02 | 759,956 | -2.85(-10.23%) |
Mar 23, 2021 | 29.13 | 29.49 | 26.88 | 27.87 | 384,927 | -0.83(-2.89%) |
Mar 22, 2021 | 28.74 | 29.74 | 27.95 | 28.70 | 412,718 | +0.63(+2.24%) |
Mar 19, 2021 | 30.63 | 30.75 | 27.83 | 28.07 | 580,200 | -1.11(-3.80%) |
Mar 18, 2021 | 30.00 | 30.50 | 27.75 | 29.18 | 598,637 | -0.22(-0.75%) |
Mar 17, 2021 | 31.29 | 31.81 | 28.77 | 29.40 | 686,569 | +0.15(+0.51%) |
Mar 16, 2021 | 25.10 | 31.82 | 24.38 | 29.25 | 2,697,061 | +4.24(+16.95%) |
Mar 15, 2021 | 25.30 | 25.94 | 24.55 | 25.01 | 176,984 | -0.27(-1.07%) |
Mar 12, 2021 | 25.00 | 25.45 | 24.25 | 25.28 | 150,000 | +0.09(+0.36%) |
Mar 11, 2021 | 25.48 | 25.96 | 24.62 | 25.19 | 132,159 | +0.34(+1.37%) |
Mar 10, 2021 | 26.36 | 26.72 | 24.27 | 24.85 | 148,037 | -0.96(-3.72%) |
Mar 09, 2021 | 23.96 | 26.85 | 23.93 | 25.81 | 329,994 | +2.35(+10.02%) |
Mar 08, 2021 | 23.18 | 24.30 | 22.32 | 23.46 | 117,956 | +0.71(+3.12%) |
Mar 05, 2021 | 24.50 | 24.73 | 21.51 | 22.75 | 414,800 | -1.01(-4.25%) |
Mar 04, 2021 | 25.46 | 26.01 | 23.75 | 23.76 | 284,787 | -1.66(-6.53%) |
Mar 03, 2021 | 27.08 | 27.14 | 25.11 | 25.42 | 321,944 | -1.66(-6.13%) |
Mar 02, 2021 | 27.64 | 27.76 | 26.67 | 27.08 | 231,291 | -0.24(-0.88%) |
Mar 01, 2021 | 27.16 | 27.85 | 26.83 | 27.32 | 217,960 | +0.73(+2.75%) |
Feb 26, 2021 | 28.73 | 28.92 | 26.11 | 26.59 | 200,200 | -1.89(-6.64%) |
Feb 25, 2021 | 28.81 | 30.21 | 27.80 | 28.48 | 149,220 | -0.11(-0.38%) |
Feb 24, 2021 | 29.49 | 30.42 | 28.59 | 28.59 | 116,792 | -0.70(-2.39%) |
Feb 23, 2021 | 30.38 | 30.51 | 28.46 | 29.29 | 303,956 | -1.38(-4.50%) |
Feb 22, 2021 | 30.90 | 31.19 | 30.48 | 30.67 | 205,814 | -0.27(-0.87%) |
Feb 19, 2021 | 30.78 | 31.91 | 30.57 | 30.94 | 127,600 | -0.06(-0.19%) |
Feb 18, 2021 | 31.50 | 31.56 | 30.75 | 31.00 | 190,105 | -0.57(-1.81%) |
Feb 17, 2021 | 31.00 | 31.89 | 30.65 | 31.57 | 153,503 | +0.14(+0.45%) |
Feb 16, 2021 | 31.14 | 31.77 | 30.63 | 31.43 | 183,954 | +0.96(+3.15%) |
Feb 12, 2021 | 30.25 | 31.20 | 29.46 | 30.47 | 72,100 | -0.08(-0.26%) |
Feb 11, 2021 | 30.20 | 31.10 | 30.01 | 30.55 | 261,309 | +0.27(+0.89%) |
Feb 10, 2021 | 30.73 | 30.94 | 28.53 | 30.28 | 299,257 | -0.04(-0.13%) |
Feb 09, 2021 | 30.77 | 30.88 | 29.50 | 30.32 | 160,731 | -0.34(-1.11%) |
Feb 08, 2021 | 30.36 | 31.54 | 29.93 | 30.66 | 148,002 | +0.36(+1.19%) |
Feb 05, 2021 | 29.68 | 30.54 | 29.25 | 30.30 | 157,900 | +1.18(+4.05%) |
Feb 04, 2021 | 28.21 | 29.47 | 27.09 | 29.12 | 699,317 | +1.62(+5.89%) |
Feb 03, 2021 | 28.64 | 28.64 | 26.67 | 27.50 | 336,778 | -0.76(-2.69%) |
Feb 02, 2021 | 28.06 | 28.84 | 27.80 | 28.26 | 308,632 | +0.73(+2.65%) |