Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.00 | 65.76 | 62.32 | 62.48 | 13,987 | -1.68(-2.62%) |
Apr 29, 2021 | 67.28 | 67.80 | 63.76 | 64.16 | 4,767 | -2.40(-3.61%) |
Apr 28, 2021 | 67.04 | 68.64 | 65.76 | 66.56 | 6,716 | -0.24(-0.36%) |
Apr 27, 2021 | 64.72 | 67.04 | 63.44 | 66.80 | 14,993 | +2.80(+4.37%) |
Apr 26, 2021 | 61.92 | 64.88 | 61.58 | 64.00 | 5,308 | +2.24(+3.63%) |
Apr 23, 2021 | 60.08 | 62.48 | 60.08 | 61.76 | 6,087 | +0.32(+0.52%) |
Apr 22, 2021 | 62.32 | 65.20 | 61.20 | 61.44 | 8,548 | -0.64(-1.03%) |
Apr 21, 2021 | 60.08 | 62.56 | 60.08 | 62.08 | 5,428 | +2.08(+3.47%) |
Apr 20, 2021 | 61.20 | 61.60 | 59.60 | 60.00 | 4,967 | -0.96(-1.57%) |
Apr 19, 2021 | 61.76 | 62.80 | 59.68 | 60.96 | 11,316 | -2.16(-3.42%) |
Apr 16, 2021 | 62.16 | 63.48 | 60.88 | 63.12 | 6,275 | +1.84(+3.00%) |
Apr 15, 2021 | 63.28 | 65.12 | 59.28 | 61.28 | 16,341 | -1.92(-3.04%) |
Apr 14, 2021 | 67.12 | 68.08 | 62.96 | 63.20 | 11,177 | -4.08(-6.06%) |
Apr 13, 2021 | 64.80 | 67.28 | 63.20 | 67.28 | 17,794 | +2.56(+3.96%) |
Apr 12, 2021 | 65.52 | 68.00 | 64.00 | 64.72 | 6,204 | -1.04(-1.58%) |
Apr 09, 2021 | 66.00 | 66.40 | 65.04 | 65.76 | 6,025 | +0.80(+1.23%) |
Apr 08, 2021 | 63.28 | 66.14 | 63.28 | 64.96 | 14,447 | +1.52(+2.40%) |
Apr 07, 2021 | 65.28 | 65.28 | 62.40 | 63.44 | 13,415 | -2.64(-4.00%) |
Apr 06, 2021 | 65.68 | 67.28 | 64.67 | 66.08 | 8,398 | +1.04(+1.60%) |
Apr 05, 2021 | 67.84 | 67.84 | 64.16 | 65.04 | 12,496 | -0.64(-0.97%) |
Apr 01, 2021 | 64.80 | 68.32 | 64.80 | 65.68 | 7,362 | +0.96(+1.48%) |
Mar 31, 2021 | 64.24 | 66.20 | 63.28 | 64.72 | 8,796 | +1.12(+1.76%) |
Mar 30, 2021 | 63.04 | 64.64 | 62.56 | 63.60 | 10,794 | -0.24(-0.38%) |
Mar 29, 2021 | 64.00 | 65.60 | 63.28 | 63.84 | 8,002 | -0.24(-0.37%) |
Mar 26, 2021 | 65.84 | 69.60 | 62.40 | 64.08 | 26,037 | +0.64(+1.01%) |
Mar 25, 2021 | 70.40 | 70.40 | 63.36 | 63.44 | 20,413 | -6.56(-9.37%) |
Mar 24, 2021 | 73.20 | 75.24 | 70.00 | 70.00 | 4,167 | -2.56(-3.53%) |
Mar 23, 2021 | 76.00 | 77.44 | 72.48 | 72.56 | 3,949 | -3.76(-4.93%) |
Mar 22, 2021 | 81.36 | 81.36 | 76.32 | 76.32 | 4,285 | -3.04(-3.83%) |
Mar 19, 2021 | 78.00 | 80.64 | 77.36 | 79.36 | 4,725 | +1.68(+2.16%) |
Mar 18, 2021 | 79.28 | 81.76 | 76.88 | 77.68 | 3,711 | -2.40(-3.00%) |
Mar 17, 2021 | 80.32 | 82.72 | 78.96 | 80.08 | 3,267 | -0.72(-0.89%) |
Mar 16, 2021 | 81.60 | 83.92 | 80.64 | 80.80 | 4,446 | -2.00(-2.42%) |
Mar 15, 2021 | 84.16 | 84.40 | 81.60 | 82.80 | 4,731 | -0.48(-0.58%) |
Mar 12, 2021 | 82.56 | 83.60 | 80.24 | 83.28 | 6,925 | +0.64(+0.77%) |
Mar 11, 2021 | 80.96 | 83.60 | 80.96 | 82.64 | 5,631 | +2.48(+3.09%) |
Mar 10, 2021 | 80.96 | 82.72 | 80.16 | 80.16 | 3,228 | +1.20(+1.52%) |
Mar 09, 2021 | 73.60 | 80.72 | 73.60 | 78.96 | 6,261 | +5.84(+7.99%) |
Mar 08, 2021 | 78.00 | 79.52 | 72.64 | 73.12 | 7,902 | -4.72(-6.06%) |
Mar 05, 2021 | 80.88 | 81.37 | 71.36 | 77.84 | 14,650 | -2.40(-2.99%) |
Mar 04, 2021 | 84.88 | 85.28 | 78.08 | 80.24 | 10,646 | -4.96(-5.82%) |
Mar 03, 2021 | 88.88 | 90.40 | 84.28 | 85.20 | 6,491 | -3.76(-4.23%) |
Mar 02, 2021 | 88.96 | 91.92 | 86.64 | 88.96 | 8,702 | -0.88(-0.98%) |
Mar 01, 2021 | 90.80 | 91.84 | 87.68 | 89.84 | 9,674 | +1.28(+1.45%) |
Feb 26, 2021 | 88.80 | 89.52 | 84.69 | 88.56 | 9,662 | -0.88(-0.98%) |
Feb 25, 2021 | 87.60 | 91.52 | 85.76 | 89.44 | 12,669 | +0.88(+0.99%) |
Feb 24, 2021 | 88.08 | 90.64 | 84.56 | 88.56 | 7,631 | +7.52(+9.28%) |
Feb 23, 2021 | 87.20 | 89.28 | 77.04 | 81.04 | 22,504 | -9.12(-10.12%) |
Feb 22, 2021 | 95.68 | 97.92 | 89.84 | 90.16 | 12,905 | -4.56(-4.81%) |
Feb 19, 2021 | 88.24 | 97.92 | 88.08 | 94.72 | 25,225 | +8.48(+9.83%) |
Feb 18, 2021 | 87.36 | 88.48 | 85.12 | 86.24 | 9,259 | +0.56(+0.65%) |
Feb 17, 2021 | 88.72 | 90.56 | 85.44 | 85.68 | 11,550 | -4.40(-4.88%) |
Feb 16, 2021 | 93.57 | 94.48 | 88.22 | 90.08 | 13,958 | -1.76(-1.92%) |
Feb 12, 2021 | 90.56 | 93.52 | 89.76 | 91.84 | 5,862 | +2.08(+2.32%) |
Feb 11, 2021 | 95.76 | 95.84 | 89.76 | 89.76 | 14,921 | -2.00(-2.18%) |
Feb 10, 2021 | 92.80 | 94.00 | 89.44 | 91.76 | 11,898 | +0.00(+0.00%) |
Feb 09, 2021 | 96.24 | 96.24 | 90.00 | 91.76 | 18,752 | -3.84(-4.02%) |
Feb 08, 2021 | 101.44 | 101.60 | 92.96 | 95.60 | 39,133 | +8.16(+9.33%) |
Feb 05, 2021 | 84.08 | 88.24 | 79.52 | 87.44 | 27,387 | +4.56(+5.50%) |
Feb 04, 2021 | 68.80 | 83.92 | 68.80 | 82.88 | 38,584 | +14.08(+20.47%) |
Feb 03, 2021 | 65.27 | 69.36 | 65.27 | 68.80 | 30,108 | +3.60(+5.52%) |
Feb 02, 2021 | 65.44 | 67.68 | 64.00 | 65.20 | 15,885 | +0.56(+0.87%) |