Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.05 | 69.50 | 68.46 | 68.86 | 17,204 | -2.83(-3.95%) |
Apr 29, 2021 | 72.29 | 72.29 | 70.64 | 71.69 | 5,307 | -0.21(-0.29%) |
Apr 28, 2021 | 71.59 | 72.45 | 71.59 | 71.90 | 3,939 | +0.54(+0.75%) |
Apr 27, 2021 | 71.03 | 71.45 | 71.03 | 71.36 | 5,927 | +0.70(+0.99%) |
Apr 26, 2021 | 70.23 | 70.68 | 69.99 | 70.66 | 12,065 | -2.29(-3.15%) |
Apr 23, 2021 | 72.36 | 73.24 | 72.16 | 72.95 | 7,782 | +1.84(+2.58%) |
Apr 22, 2021 | 70.55 | 71.46 | 70.43 | 71.12 | 9,649 | +0.58(+0.82%) |
Apr 21, 2021 | 69.30 | 70.58 | 68.83 | 70.54 | 2,885 | +0.15(+0.21%) |
Apr 20, 2021 | 71.02 | 71.42 | 70.00 | 70.39 | 5,628 | -0.36(-0.50%) |
Apr 19, 2021 | 70.54 | 70.97 | 70.27 | 70.75 | 10,789 | +0.00(+0.00%) |
Apr 16, 2021 | 70.74 | 71.12 | 70.70 | 70.75 | 3,993 | +0.57(+0.81%) |
Apr 15, 2021 | 69.97 | 70.61 | 69.97 | 70.18 | 4,120 | +0.34(+0.48%) |
Apr 14, 2021 | 70.72 | 71.05 | 69.82 | 69.84 | 5,007 | +0.49(+0.71%) |
Apr 13, 2021 | 68.79 | 69.78 | 68.79 | 69.35 | 10,720 | -0.23(-0.34%) |
Apr 12, 2021 | 69.04 | 69.79 | 68.85 | 69.59 | 9,131 | -0.08(-0.11%) |
Apr 09, 2021 | 69.73 | 69.73 | 69.27 | 69.66 | 9,421 | -1.90(-2.66%) |
Apr 08, 2021 | 71.89 | 72.32 | 71.57 | 71.57 | 14,668 | +1.90(+2.73%) |
Apr 07, 2021 | 69.38 | 69.84 | 68.60 | 69.66 | 27,260 | -3.45(-4.71%) |
Apr 06, 2021 | 72.26 | 74.07 | 71.83 | 73.11 | 19,303 | +0.45(+0.62%) |
Apr 05, 2021 | 73.27 | 73.53 | 72.35 | 72.66 | 89,698 | +0.05(+0.07%) |
Apr 01, 2021 | 73.29 | 73.55 | 72.38 | 72.61 | 13,415 | +2.46(+3.51%) |
Mar 31, 2021 | 69.08 | 70.41 | 69.08 | 70.15 | 5,265 | +0.27(+0.39%) |
Mar 30, 2021 | 69.09 | 70.19 | 68.90 | 69.88 | 9,753 | +0.50(+0.72%) |
Mar 29, 2021 | 68.78 | 69.44 | 68.78 | 69.38 | 4,899 | -0.91(-1.29%) |
Mar 26, 2021 | 67.88 | 70.29 | 67.41 | 70.29 | 9,216 | +3.96(+5.97%) |
Mar 25, 2021 | 65.63 | 66.85 | 65.63 | 66.33 | 16,680 | +0.58(+0.88%) |
Mar 24, 2021 | 68.36 | 68.36 | 65.69 | 65.75 | 51,856 | -5.13(-7.23%) |
Mar 23, 2021 | 71.38 | 72.01 | 70.84 | 70.87 | 10,953 | -3.53(-4.74%) |
Mar 22, 2021 | 74.29 | 74.78 | 73.84 | 74.40 | 4,677 | -0.13(-0.17%) |
Mar 19, 2021 | 72.98 | 74.54 | 72.85 | 74.53 | 14,439 | -0.07(-0.09%) |
Mar 18, 2021 | 75.57 | 75.91 | 74.51 | 74.59 | 6,836 | -1.35(-1.77%) |
Mar 17, 2021 | 74.57 | 76.40 | 73.92 | 75.94 | 10,691 | -0.21(-0.28%) |
Mar 16, 2021 | 75.28 | 76.24 | 75.28 | 76.16 | 10,827 | +1.53(+2.05%) |
Mar 15, 2021 | 73.59 | 74.73 | 73.23 | 74.62 | 14,941 | -0.33(-0.44%) |
Mar 12, 2021 | 74.37 | 75.00 | 73.52 | 74.96 | 19,559 | -4.32(-5.44%) |
Mar 11, 2021 | 78.14 | 79.34 | 77.17 | 79.27 | 17,373 | +5.15(+6.95%) |
Mar 10, 2021 | 75.87 | 75.99 | 73.67 | 74.12 | 11,405 | -1.03(-1.37%) |
Mar 09, 2021 | 73.91 | 76.01 | 73.91 | 75.15 | 26,921 | +3.13(+4.35%) |
Mar 08, 2021 | 73.56 | 73.86 | 72.02 | 72.02 | 32,685 | -5.60(-7.21%) |
Mar 05, 2021 | 78.06 | 78.06 | 74.90 | 77.61 | 17,921 | +1.46(+1.92%) |
Mar 04, 2021 | 78.53 | 78.92 | 75.60 | 76.15 | 16,502 | -4.46(-5.54%) |
Mar 03, 2021 | 82.29 | 82.66 | 80.26 | 80.61 | 10,640 | +1.38(+1.74%) |
Mar 02, 2021 | 80.53 | 80.70 | 79.23 | 79.23 | 17,995 | -3.27(-3.96%) |
Mar 01, 2021 | 80.88 | 82.52 | 80.55 | 82.50 | 15,911 | +4.05(+5.17%) |
Feb 26, 2021 | 78.57 | 79.27 | 77.05 | 78.45 | 25,089 | -2.83(-3.48%) |
Feb 25, 2021 | 84.32 | 84.72 | 80.98 | 81.28 | 22,072 | -2.56(-3.06%) |
Feb 24, 2021 | 82.57 | 83.85 | 80.90 | 83.85 | 38,837 | -3.90(-4.45%) |
Feb 23, 2021 | 85.45 | 88.01 | 83.62 | 87.75 | 16,738 | +0.95(+1.10%) |
Feb 22, 2021 | 88.46 | 88.71 | 86.80 | 86.80 | 34,021 | -6.74(-7.21%) |
Feb 19, 2021 | 94.22 | 94.51 | 93.44 | 93.54 | 7,782 | +1.15(+1.25%) |
Feb 18, 2021 | 92.21 | 92.55 | 90.33 | 92.38 | 42,037 | -4.66(-4.80%) |
Feb 17, 2021 | 95.91 | 97.12 | 95.72 | 97.04 | 23,551 | +3.27(+3.49%) |
Feb 16, 2021 | 94.98 | 95.01 | 93.77 | 93.77 | 8,256 | +0.12(+0.13%) |
Feb 12, 2021 | 93.61 | 94.32 | 92.59 | 93.66 | 22,836 | -0.18(-0.19%) |
Feb 11, 2021 | 93.98 | 94.57 | 92.77 | 93.83 | 53,782 | +3.15(+3.48%) |
Feb 10, 2021 | 92.27 | 92.27 | 89.83 | 90.68 | 21,314 | +1.73(+1.95%) |
Feb 09, 2021 | 87.39 | 89.23 | 87.39 | 88.95 | 9,549 | +2.23(+2.57%) |
Feb 08, 2021 | 86.79 | 87.08 | 86.18 | 86.72 | 12,462 | -0.46(-0.53%) |
Feb 05, 2021 | 86.85 | 87.38 | 86.22 | 87.18 | 25,294 | +1.30(+1.52%) |
Feb 04, 2021 | 85.35 | 85.87 | 85.09 | 85.87 | 3,834 | -0.97(-1.11%) |
Feb 03, 2021 | 87.62 | 87.62 | 86.52 | 86.84 | 10,476 | +0.40(+0.46%) |
Feb 02, 2021 | 86.40 | 86.76 | 85.49 | 86.44 | 19,340 | +2.43(+2.90%) |