Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.20 | 32.23 | 31.62 | 31.71 | 493,400 | -0.39(-1.21%) |
Apr 29, 2021 | 32.87 | 32.94 | 31.97 | 32.10 | 880,223 | -1.02(-3.09%) |
Apr 28, 2021 | 33.41 | 33.44 | 32.98 | 33.12 | 424,346 | -0.44(-1.30%) |
Apr 27, 2021 | 33.27 | 33.57 | 33.13 | 33.56 | 434,307 | +0.14(+0.42%) |
Apr 26, 2021 | 33.41 | 33.58 | 33.29 | 33.42 | 689,233 | -0.78(-2.28%) |
Apr 23, 2021 | 33.92 | 34.39 | 33.77 | 34.20 | 450,400 | +0.56(+1.66%) |
Apr 22, 2021 | 33.98 | 34.01 | 33.51 | 33.64 | 468,075 | -0.64(-1.87%) |
Apr 21, 2021 | 32.91 | 34.33 | 32.75 | 34.28 | 637,711 | +0.04(+0.12%) |
Apr 20, 2021 | 34.84 | 34.87 | 34.00 | 34.24 | 519,722 | -0.62(-1.79%) |
Apr 19, 2021 | 35.14 | 35.23 | 34.70 | 34.87 | 641,267 | -0.66(-1.84%) |
Apr 16, 2021 | 35.43 | 35.63 | 35.00 | 35.52 | 1,017,900 | +1.58(+4.66%) |
Apr 15, 2021 | 34.43 | 34.44 | 33.90 | 33.94 | 747,257 | +0.51(+1.53%) |
Apr 14, 2021 | 33.22 | 33.75 | 33.13 | 33.43 | 1,021,928 | -0.67(-1.96%) |
Apr 13, 2021 | 34.88 | 34.90 | 33.72 | 34.10 | 1,427,812 | -0.66(-1.90%) |
Apr 12, 2021 | 35.48 | 35.50 | 34.56 | 34.76 | 1,038,555 | -0.32(-0.90%) |
Apr 09, 2021 | 35.38 | 35.41 | 35.00 | 35.08 | 669,700 | -0.42(-1.20%) |
Apr 08, 2021 | 35.72 | 35.89 | 35.28 | 35.50 | 924,055 | -0.78(-2.16%) |
Apr 07, 2021 | 36.46 | 36.62 | 35.75 | 36.28 | 850,526 | -0.82(-2.20%) |
Apr 06, 2021 | 37.03 | 37.40 | 36.90 | 37.10 | 873,857 | -0.05(-0.15%) |
Apr 05, 2021 | 36.80 | 37.32 | 36.30 | 37.16 | 1,293,767 | +1.58(+4.43%) |
Apr 01, 2021 | 36.37 | 36.79 | 35.50 | 35.58 | 2,353,800 | -0.72(-1.98%) |
Mar 31, 2021 | 35.35 | 36.87 | 35.35 | 36.30 | 2,450,814 | -1.45(-3.84%) |
Mar 30, 2021 | 35.12 | 38.98 | 35.02 | 37.75 | 4,207,110 | +3.10(+8.95%) |
Mar 29, 2021 | 33.11 | 35.38 | 33.05 | 34.65 | 1,969,222 | +2.12(+6.52%) |
Mar 26, 2021 | 33.08 | 33.61 | 32.29 | 32.53 | 1,172,500 | -0.34(-1.03%) |
Mar 25, 2021 | 32.67 | 33.32 | 32.16 | 32.87 | 1,932,123 | -0.62(-1.85%) |
Mar 24, 2021 | 35.28 | 35.65 | 33.40 | 33.49 | 2,849,310 | -2.70(-7.46%) |
Mar 23, 2021 | 36.28 | 36.92 | 35.36 | 36.19 | 2,765,284 | -2.25(-5.85%) |
Mar 22, 2021 | 36.59 | 39.70 | 35.00 | 38.44 | 4,735,662 | +4.29(+12.56%) |
Mar 19, 2021 | 33.96 | 36.57 | 32.17 | 34.15 | 4,769,500 | -1.80(-5.01%) |
Mar 18, 2021 | 42.10 | 42.39 | 33.51 | 35.95 | 9,235,600 | -6.38(-15.07%) |
Mar 17, 2021 | 34.97 | 48.72 | 34.46 | 42.33 | 11,897,990 | +9.58(+29.25%) |
Mar 16, 2021 | 33.66 | 35.00 | 31.24 | 32.75 | 5,219,770 | +2.99(+10.05%) |
Mar 15, 2021 | 28.38 | 30.50 | 28.37 | 29.76 | 2,898,697 | +1.99(+7.17%) |
Mar 12, 2021 | 27.33 | 27.77 | 27.27 | 27.77 | 921,700 | +0.15(+0.54%) |
Mar 11, 2021 | 28.10 | 28.25 | 27.55 | 27.62 | 1,607,063 | -0.97(-3.39%) |
Mar 10, 2021 | 26.60 | 29.50 | 26.58 | 28.59 | 2,582,721 | +1.97(+7.40%) |
Mar 09, 2021 | 25.98 | 26.77 | 25.80 | 26.62 | 934,805 | +0.46(+1.75%) |
Mar 08, 2021 | 25.70 | 26.40 | 25.68 | 26.16 | 969,919 | +0.38(+1.48%) |
Mar 05, 2021 | 25.93 | 25.98 | 25.30 | 25.78 | 813,200 | -0.02(-0.08%) |
Mar 04, 2021 | 25.76 | 26.23 | 25.61 | 25.80 | 1,174,674 | +0.63(+2.50%) |
Mar 03, 2021 | 24.80 | 25.45 | 24.72 | 25.17 | 749,867 | +1.27(+5.31%) |
Mar 02, 2021 | 23.78 | 23.99 | 23.68 | 23.90 | 203,585 | +0.43(+1.83%) |
Mar 01, 2021 | 23.32 | 23.52 | 23.28 | 23.47 | 163,843 | +0.05(+0.22%) |
Feb 26, 2021 | 23.54 | 23.61 | 23.33 | 23.42 | 235,200 | +0.37(+1.60%) |
Feb 25, 2021 | 23.72 | 23.74 | 23.02 | 23.05 | 592,708 | -0.75(-3.16%) |
Feb 24, 2021 | 23.49 | 23.84 | 23.47 | 23.80 | 272,031 | +0.40(+1.72%) |
Feb 23, 2021 | 23.23 | 23.48 | 23.00 | 23.40 | 330,382 | +0.02(+0.09%) |
Feb 22, 2021 | 23.03 | 23.50 | 23.02 | 23.38 | 328,343 | +0.50(+2.19%) |
Feb 19, 2021 | 23.03 | 23.20 | 22.80 | 22.88 | 699,400 | +0.04(+0.20%) |
Feb 18, 2021 | 22.61 | 22.88 | 22.38 | 22.84 | 508,856 | +0.82(+3.75%) |
Feb 17, 2021 | 21.89 | 22.04 | 21.81 | 22.01 | 320,312 | -0.07(-0.32%) |
Feb 16, 2021 | 21.96 | 22.17 | 21.95 | 22.08 | 550,048 | +0.04(+0.18%) |
Feb 12, 2021 | 21.78 | 22.04 | 21.77 | 22.04 | 434,100 | -0.06(-0.27%) |
Feb 11, 2021 | 22.14 | 22.17 | 22.00 | 22.10 | 286,519 | +0.19(+0.87%) |
Feb 10, 2021 | 22.08 | 22.14 | 21.75 | 21.91 | 225,741 | -0.11(-0.50%) |
Feb 09, 2021 | 21.90 | 22.04 | 21.77 | 22.02 | 328,678 | -0.13(-0.59%) |
Feb 08, 2021 | 21.99 | 22.19 | 21.99 | 22.15 | 259,368 | +0.27(+1.23%) |
Feb 05, 2021 | 21.78 | 21.88 | 21.58 | 21.88 | 176,800 | +0.26(+1.20%) |
Feb 04, 2021 | 21.70 | 21.74 | 21.52 | 21.62 | 204,292 | -0.31(-1.41%) |
Feb 03, 2021 | 21.63 | 21.93 | 21.61 | 21.93 | 209,408 | +0.34(+1.57%) |
Feb 02, 2021 | 21.43 | 21.59 | 21.29 | 21.59 | 345,843 | +0.48(+2.25%) |