Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.41 | 24.23 | 22.91 | 23.18 | 758,600 | -0.47(-1.99%) |
Apr 29, 2021 | 24.87 | 24.87 | 23.20 | 23.65 | 282,207 | -1.05(-4.25%) |
Apr 28, 2021 | 24.23 | 25.05 | 23.88 | 24.70 | 268,717 | +0.21(+0.86%) |
Apr 27, 2021 | 25.04 | 25.44 | 24.18 | 24.49 | 220,588 | -0.55(-2.20%) |
Apr 26, 2021 | 24.30 | 25.16 | 24.05 | 25.04 | 337,386 | +0.97(+4.03%) |
Apr 23, 2021 | 23.90 | 24.56 | 23.82 | 24.07 | 406,300 | +0.19(+0.80%) |
Apr 22, 2021 | 24.22 | 24.70 | 23.76 | 23.88 | 380,929 | -0.02(-0.08%) |
Apr 21, 2021 | 22.84 | 23.96 | 22.47 | 23.90 | 282,455 | +1.01(+4.41%) |
Apr 20, 2021 | 23.02 | 23.19 | 21.98 | 22.89 | 299,359 | -0.31(-1.34%) |
Apr 19, 2021 | 23.31 | 23.62 | 22.59 | 23.20 | 295,035 | -0.40(-1.69%) |
Apr 16, 2021 | 24.50 | 24.68 | 23.15 | 23.60 | 330,300 | -0.95(-3.87%) |
Apr 15, 2021 | 24.77 | 24.89 | 24.08 | 24.55 | 354,334 | +0.02(+0.08%) |
Apr 14, 2021 | 24.29 | 25.48 | 24.27 | 24.53 | 470,043 | +0.33(+1.36%) |
Apr 13, 2021 | 23.56 | 24.40 | 23.50 | 24.20 | 333,753 | +0.73(+3.11%) |
Apr 12, 2021 | 24.73 | 24.92 | 23.42 | 23.47 | 554,344 | -0.53(-2.21%) |
Apr 09, 2021 | 24.62 | 24.74 | 23.64 | 24.00 | 390,000 | -0.62(-2.52%) |
Apr 08, 2021 | 24.13 | 24.65 | 23.67 | 24.62 | 1,007,296 | +0.80(+3.36%) |
Apr 07, 2021 | 25.26 | 25.31 | 23.66 | 23.82 | 618,943 | -1.64(-6.44%) |
Apr 06, 2021 | 25.48 | 25.96 | 24.95 | 25.46 | 936,295 | +0.40(+1.60%) |
Apr 05, 2021 | 24.52 | 25.14 | 23.96 | 25.06 | 621,872 | +0.76(+3.13%) |
Apr 01, 2021 | 23.15 | 25.23 | 22.71 | 24.30 | 1,056,200 | +1.41(+6.16%) |
Mar 31, 2021 | 21.42 | 23.23 | 21.18 | 22.89 | 822,954 | +1.83(+8.69%) |
Mar 30, 2021 | 19.41 | 21.32 | 19.14 | 21.06 | 890,781 | +1.37(+6.96%) |
Mar 29, 2021 | 20.46 | 20.69 | 19.45 | 19.69 | 420,701 | -1.01(-4.88%) |
Mar 26, 2021 | 21.18 | 21.65 | 20.05 | 20.70 | 560,600 | -0.30(-1.43%) |
Mar 25, 2021 | 19.80 | 21.10 | 19.48 | 21.00 | 601,371 | +0.69(+3.40%) |
Mar 24, 2021 | 22.10 | 22.64 | 20.23 | 20.31 | 875,752 | -1.64(-7.47%) |
Mar 23, 2021 | 22.78 | 22.87 | 21.66 | 21.95 | 957,314 | -0.55(-2.44%) |
Mar 22, 2021 | 21.69 | 22.82 | 21.41 | 22.50 | 674,518 | +1.02(+4.75%) |
Mar 19, 2021 | 20.68 | 21.91 | 20.42 | 21.48 | 1,004,400 | +0.73(+3.52%) |
Mar 18, 2021 | 21.83 | 21.99 | 20.63 | 20.75 | 417,830 | -1.39(-6.28%) |
Mar 17, 2021 | 21.33 | 22.78 | 20.96 | 22.14 | 447,707 | +0.31(+1.42%) |
Mar 16, 2021 | 22.56 | 22.90 | 21.26 | 21.83 | 486,548 | -0.42(-1.89%) |
Mar 15, 2021 | 21.00 | 22.54 | 20.57 | 22.25 | 493,743 | +1.23(+5.85%) |
Mar 12, 2021 | 21.23 | 21.57 | 19.95 | 21.02 | 563,900 | -0.57(-2.64%) |
Mar 11, 2021 | 20.43 | 21.66 | 20.43 | 21.59 | 531,210 | +1.35(+6.67%) |
Mar 10, 2021 | 19.80 | 21.34 | 19.80 | 20.24 | 737,883 | +0.44(+2.22%) |
Mar 09, 2021 | 18.89 | 20.31 | 18.73 | 19.80 | 1,091,123 | +1.72(+9.51%) |
Mar 08, 2021 | 19.85 | 20.13 | 18.00 | 18.08 | 1,234,710 | -1.43(-7.33%) |
Mar 05, 2021 | 20.41 | 20.45 | 18.28 | 19.51 | 1,031,700 | -0.50(-2.50%) |
Mar 04, 2021 | 20.54 | 20.95 | 19.25 | 20.01 | 1,276,869 | -0.85(-4.07%) |
Mar 03, 2021 | 22.48 | 22.69 | 20.83 | 20.86 | 809,630 | -1.74(-7.70%) |
Mar 02, 2021 | 23.48 | 23.60 | 22.48 | 22.60 | 416,313 | -0.88(-3.75%) |
Mar 01, 2021 | 23.01 | 24.13 | 22.63 | 23.48 | 564,840 | +1.37(+6.20%) |
Feb 26, 2021 | 22.15 | 23.19 | 20.64 | 22.11 | 828,500 | +0.87(+4.10%) |
Feb 25, 2021 | 22.54 | 22.99 | 20.84 | 21.24 | 767,323 | -1.65(-7.21%) |
Feb 24, 2021 | 23.30 | 23.65 | 22.21 | 22.89 | 518,167 | +0.72(+3.25%) |
Feb 23, 2021 | 23.53 | 24.13 | 21.27 | 22.17 | 934,184 | -2.91(-11.60%) |
Feb 22, 2021 | 25.25 | 26.54 | 24.86 | 25.08 | 789,464 | -0.70(-2.70%) |
Feb 19, 2021 | 24.95 | 26.20 | 24.76 | 25.77 | 638,600 | +1.15(+4.69%) |
Feb 18, 2021 | 24.92 | 25.22 | 23.93 | 24.62 | 500,495 | -1.08(-4.20%) |
Feb 17, 2021 | 25.53 | 26.00 | 24.75 | 25.70 | 614,298 | -0.46(-1.76%) |
Feb 16, 2021 | 26.97 | 27.07 | 26.05 | 26.16 | 602,805 | -0.15(-0.57%) |
Feb 12, 2021 | 26.11 | 27.19 | 26.03 | 26.31 | 470,300 | -0.36(-1.35%) |
Feb 11, 2021 | 27.90 | 28.20 | 25.64 | 26.67 | 770,357 | -1.23(-4.41%) |
Feb 10, 2021 | 28.62 | 29.24 | 27.44 | 27.90 | 518,261 | -0.53(-1.86%) |
Feb 09, 2021 | 28.92 | 29.56 | 28.22 | 28.43 | 404,650 | -0.37(-1.28%) |
Feb 08, 2021 | 28.20 | 28.93 | 27.88 | 28.80 | 570,558 | +1.05(+3.78%) |
Feb 05, 2021 | 28.28 | 28.28 | 26.76 | 27.75 | 520,800 | -0.15(-0.54%) |
Feb 04, 2021 | 28.50 | 29.00 | 27.53 | 27.90 | 528,426 | -0.09(-0.32%) |
Feb 03, 2021 | 27.47 | 28.80 | 27.23 | 27.99 | 759,344 | +0.45(+1.63%) |
Feb 02, 2021 | 24.93 | 27.80 | 24.93 | 27.54 | 2,115,709 | +3.63(+15.18%) |