Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.86 | 32.06 | 31.31 | 31.78 | 71,441 | +0.12(+0.38%) |
Apr 29, 2021 | 31.45 | 32.20 | 31.44 | 31.66 | 372,876 | +0.44(+1.40%) |
Apr 28, 2021 | 30.65 | 31.27 | 30.06 | 31.22 | 281,802 | +0.54(+1.75%) |
Apr 27, 2021 | 29.28 | 31.29 | 29.28 | 30.69 | 906,307 | +6.57(+27.24%) |
Apr 26, 2021 | 24.80 | 24.80 | 24.08 | 24.12 | 40,524 | -0.45(-1.82%) |
Apr 23, 2021 | 24.02 | 24.81 | 24.02 | 24.56 | 27,911 | +0.43(+1.77%) |
Apr 22, 2021 | 24.23 | 24.46 | 23.97 | 24.14 | 12,939 | +0.01(+0.04%) |
Apr 21, 2021 | 24.20 | 24.31 | 23.99 | 24.13 | 13,831 | +0.00(+0.00%) |
Apr 20, 2021 | 24.07 | 24.31 | 23.82 | 24.13 | 27,300 | -0.12(-0.49%) |
Apr 19, 2021 | 24.15 | 24.33 | 23.84 | 24.24 | 23,071 | -0.02(-0.08%) |
Apr 16, 2021 | 24.31 | 24.34 | 24.02 | 24.26 | 22,470 | -0.10(-0.41%) |
Apr 15, 2021 | 24.55 | 24.55 | 24.18 | 24.36 | 8,923 | +0.13(+0.53%) |
Apr 14, 2021 | 24.24 | 24.42 | 24.09 | 24.23 | 4,977 | -0.02(-0.08%) |
Apr 13, 2021 | 24.21 | 24.28 | 24.04 | 24.25 | 5,891 | +0.11(+0.45%) |
Apr 12, 2021 | 24.69 | 24.69 | 24.12 | 24.15 | 10,861 | -0.28(-1.14%) |
Apr 09, 2021 | 24.42 | 24.59 | 24.33 | 24.42 | 6,448 | +0.03(+0.12%) |
Apr 08, 2021 | 24.04 | 24.39 | 23.98 | 24.39 | 13,621 | +0.29(+1.19%) |
Apr 07, 2021 | 24.19 | 24.24 | 23.92 | 24.11 | 12,620 | -0.15(-0.61%) |
Apr 06, 2021 | 24.17 | 24.61 | 24.17 | 24.25 | 11,569 | +0.14(+0.58%) |
Apr 05, 2021 | 24.02 | 24.18 | 23.83 | 24.12 | 13,166 | +0.06(+0.25%) |
Apr 01, 2021 | 24.12 | 24.12 | 23.94 | 24.06 | 8,967 | -0.07(-0.29%) |
Mar 31, 2021 | 24.22 | 24.64 | 24.02 | 24.13 | 44,016 | -0.34(-1.38%) |
Mar 30, 2021 | 24.26 | 24.81 | 24.19 | 24.46 | 26,920 | +0.25(+1.02%) |
Mar 29, 2021 | 24.54 | 24.76 | 24.22 | 24.22 | 12,693 | -0.32(-1.29%) |
Mar 26, 2021 | 24.38 | 24.79 | 24.20 | 24.53 | 22,067 | +0.35(+1.44%) |
Mar 25, 2021 | 23.99 | 24.30 | 23.82 | 24.19 | 16,437 | +0.32(+1.33%) |
Mar 24, 2021 | 24.04 | 24.31 | 23.82 | 23.87 | 25,943 | -0.20(-0.82%) |
Mar 23, 2021 | 24.12 | 24.77 | 23.82 | 24.07 | 28,323 | -0.40(-1.62%) |
Mar 22, 2021 | 24.74 | 24.97 | 23.82 | 24.46 | 28,969 | -0.66(-2.65%) |
Mar 19, 2021 | 23.82 | 25.13 | 23.69 | 25.13 | 133,914 | +1.31(+5.50%) |
Mar 18, 2021 | 23.50 | 23.92 | 23.37 | 23.82 | 23,249 | +0.54(+2.30%) |
Mar 17, 2021 | 23.27 | 23.45 | 23.27 | 23.28 | 10,603 | +0.19(+0.82%) |
Mar 16, 2021 | 23.44 | 23.54 | 23.03 | 23.09 | 9,521 | -0.57(-2.39%) |
Mar 15, 2021 | 24.15 | 24.15 | 23.42 | 23.66 | 17,046 | -0.22(-0.91%) |
Mar 12, 2021 | 23.76 | 24.09 | 23.70 | 23.88 | 13,804 | +0.26(+1.09%) |
Mar 11, 2021 | 24.18 | 24.18 | 23.34 | 23.62 | 20,458 | -0.53(-2.18%) |
Mar 10, 2021 | 23.50 | 24.27 | 23.50 | 24.15 | 21,290 | +0.57(+2.40%) |
Mar 09, 2021 | 23.93 | 24.16 | 23.48 | 23.58 | 20,142 | -0.45(-1.86%) |
Mar 08, 2021 | 22.89 | 24.07 | 22.38 | 24.03 | 47,450 | +1.02(+4.44%) |
Mar 05, 2021 | 22.37 | 23.24 | 22.33 | 23.00 | 44,839 | +1.09(+4.98%) |
Mar 04, 2021 | 22.83 | 23.42 | 21.34 | 21.91 | 76,875 | -0.92(-4.04%) |
Mar 03, 2021 | 21.09 | 23.03 | 21.09 | 22.84 | 52,680 | +1.83(+8.69%) |
Mar 02, 2021 | 20.64 | 21.04 | 20.59 | 21.01 | 72,010 | +0.45(+2.17%) |
Mar 01, 2021 | 20.15 | 20.63 | 20.15 | 20.56 | 29,261 | +0.92(+4.70%) |
Feb 26, 2021 | 19.65 | 20.24 | 19.45 | 19.64 | 20,656 | +0.13(+0.66%) |
Feb 25, 2021 | 20.53 | 20.62 | 19.51 | 19.51 | 37,685 | -0.99(-4.84%) |
Feb 24, 2021 | 19.86 | 20.62 | 19.86 | 20.50 | 25,916 | +0.69(+3.51%) |
Feb 23, 2021 | 20.00 | 20.30 | 19.57 | 19.81 | 18,787 | -0.14(-0.70%) |
Feb 22, 2021 | 19.60 | 20.05 | 19.56 | 19.95 | 32,081 | +0.15(+0.75%) |
Feb 19, 2021 | 19.85 | 19.99 | 19.45 | 19.80 | 26,500 | -0.05(-0.25%) |
Feb 18, 2021 | 20.34 | 20.48 | 19.85 | 19.85 | 8,789 | -0.50(-2.44%) |
Feb 17, 2021 | 20.80 | 20.80 | 20.27 | 20.34 | 17,013 | -0.32(-1.54%) |
Feb 16, 2021 | 20.22 | 20.83 | 19.88 | 20.66 | 42,284 | +0.47(+2.33%) |
Feb 12, 2021 | 20.02 | 20.40 | 19.70 | 20.19 | 22,638 | +0.10(+0.49%) |
Feb 11, 2021 | 20.36 | 20.59 | 19.71 | 20.09 | 22,721 | -0.48(-2.34%) |
Feb 10, 2021 | 19.86 | 20.58 | 19.49 | 20.57 | 63,650 | +0.85(+4.33%) |
Feb 09, 2021 | 19.40 | 20.03 | 19.40 | 19.72 | 83,234 | +0.11(+0.55%) |
Feb 08, 2021 | 18.71 | 19.61 | 18.71 | 19.61 | 48,994 | +0.90(+4.82%) |
Feb 05, 2021 | 19.00 | 19.18 | 18.51 | 18.71 | 42,828 | -0.17(-0.88%) |
Feb 04, 2021 | 18.69 | 19.45 | 18.53 | 18.88 | 16,917 | +0.23(+1.21%) |
Feb 03, 2021 | 18.68 | 18.74 | 18.18 | 18.65 | 20,715 | +0.00(+0.00%) |
Feb 02, 2021 | 18.84 | 19.22 | 18.48 | 18.65 | 18,172 | +0.04(+0.21%) |