Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.32 | 75.32 | 72.22 | 72.22 | 6,000 | -4.35(-5.68%) |
Apr 29, 2021 | 77.50 | 77.80 | 75.65 | 76.58 | 5,079 | -1.04(-1.34%) |
Apr 28, 2021 | 76.89 | 77.81 | 76.76 | 77.61 | 3,936 | +2.71(+3.61%) |
Apr 27, 2021 | 76.39 | 76.94 | 74.91 | 74.91 | 3,970 | -1.48(-1.94%) |
Apr 26, 2021 | 76.39 | 76.70 | 75.49 | 76.39 | 5,138 | +1.45(+1.93%) |
Apr 23, 2021 | 75.55 | 75.55 | 74.47 | 74.94 | 1,900 | +0.44(+0.59%) |
Apr 22, 2021 | 75.03 | 75.03 | 73.84 | 74.50 | 2,955 | +0.30(+0.41%) |
Apr 21, 2021 | 72.54 | 74.31 | 72.54 | 74.20 | 1,570 | +1.02(+1.40%) |
Apr 20, 2021 | 74.48 | 74.48 | 72.86 | 73.18 | 5,550 | -1.67(-2.23%) |
Apr 19, 2021 | 74.81 | 75.47 | 74.64 | 74.85 | 4,668 | -0.18(-0.24%) |
Apr 16, 2021 | 73.36 | 75.03 | 73.36 | 75.03 | 500 | +0.94(+1.27%) |
Apr 15, 2021 | 74.02 | 74.69 | 73.76 | 74.09 | 3,199 | +1.37(+1.88%) |
Apr 14, 2021 | 69.79 | 73.34 | 69.79 | 72.72 | 4,553 | +2.72(+3.89%) |
Apr 13, 2021 | 70.50 | 70.50 | 70.00 | 70.00 | 447 | +0.49(+0.71%) |
Apr 12, 2021 | 70.68 | 70.68 | 68.80 | 69.51 | 18,163 | -0.74(-1.06%) |
Apr 09, 2021 | 71.04 | 71.22 | 70.25 | 70.25 | 1,100 | -2.25(-3.10%) |
Apr 08, 2021 | 71.50 | 73.30 | 71.50 | 72.50 | 2,224 | +2.19(+3.11%) |
Apr 07, 2021 | 71.00 | 71.00 | 70.25 | 70.31 | 870 | -0.63(-0.89%) |
Apr 06, 2021 | 70.68 | 71.23 | 70.68 | 70.94 | 3,107 | +0.65(+0.93%) |
Apr 05, 2021 | 69.52 | 70.30 | 69.44 | 70.29 | 4,004 | +2.90(+4.31%) |
Apr 01, 2021 | 68.10 | 68.10 | 67.32 | 67.39 | 2,500 | -1.52(-2.21%) |
Mar 31, 2021 | 67.92 | 68.91 | 67.72 | 68.91 | 2,922 | +1.75(+2.61%) |
Mar 30, 2021 | 65.63 | 67.46 | 65.54 | 67.15 | 2,505 | +1.14(+1.73%) |
Mar 29, 2021 | 65.35 | 66.01 | 65.35 | 66.01 | 753 | -0.30(-0.45%) |
Mar 26, 2021 | 66.86 | 66.86 | 64.64 | 66.31 | 3,200 | +0.80(+1.22%) |
Mar 25, 2021 | 63.47 | 65.51 | 63.47 | 65.51 | 2,684 | +0.98(+1.52%) |
Mar 24, 2021 | 64.80 | 64.80 | 64.53 | 64.53 | 3,067 | -2.29(-3.43%) |
Mar 23, 2021 | 67.85 | 69.41 | 66.82 | 66.82 | 3,171 | -2.92(-4.18%) |
Mar 22, 2021 | 68.75 | 70.14 | 68.27 | 69.74 | 2,046 | -1.06(-1.50%) |
Mar 19, 2021 | 70.96 | 71.77 | 69.39 | 70.80 | 8,000 | +1.68(+2.44%) |
Mar 18, 2021 | 69.85 | 71.74 | 69.06 | 69.11 | 3,628 | -2.06(-2.90%) |
Mar 17, 2021 | 68.50 | 71.18 | 67.80 | 71.18 | 2,915 | +2.04(+2.95%) |
Mar 16, 2021 | 70.16 | 70.16 | 68.70 | 69.14 | 15,067 | -1.09(-1.55%) |
Mar 15, 2021 | 69.67 | 70.23 | 69.61 | 70.23 | 3,842 | -0.40(-0.57%) |
Mar 12, 2021 | 69.60 | 70.83 | 69.60 | 70.63 | 2,600 | -2.02(-2.79%) |
Mar 11, 2021 | 70.13 | 72.70 | 69.91 | 72.65 | 12,038 | +4.69(+6.90%) |
Mar 10, 2021 | 66.48 | 67.97 | 66.20 | 67.97 | 2,514 | +3.36(+5.19%) |
Mar 09, 2021 | 64.01 | 64.86 | 62.64 | 64.61 | 5,535 | +1.66(+2.63%) |
Mar 08, 2021 | 65.02 | 66.64 | 62.94 | 62.95 | 6,373 | -4.49(-6.65%) |
Mar 05, 2021 | 67.30 | 67.55 | 64.85 | 67.44 | 4,000 | +2.05(+3.14%) |
Mar 04, 2021 | 68.93 | 69.21 | 65.00 | 65.39 | 5,839 | -1.34(-2.01%) |
Mar 03, 2021 | 65.03 | 67.27 | 62.90 | 66.73 | 21,430 | -0.23(-0.34%) |
Mar 02, 2021 | 64.27 | 67.40 | 63.26 | 66.96 | 5,439 | +1.72(+2.63%) |
Mar 01, 2021 | 65.50 | 67.33 | 65.24 | 65.24 | 20,261 | +1.08(+1.69%) |
Feb 26, 2021 | 67.13 | 67.22 | 64.16 | 64.16 | 8,400 | -2.33(-3.50%) |
Feb 25, 2021 | 72.49 | 72.73 | 66.23 | 66.49 | 21,154 | -7.12(-9.67%) |
Feb 24, 2021 | 71.28 | 73.71 | 71.27 | 73.61 | 7,611 | +1.51(+2.09%) |
Feb 23, 2021 | 68.18 | 72.10 | 68.18 | 72.10 | 10,949 | +3.54(+5.17%) |
Feb 22, 2021 | 68.62 | 71.01 | 67.44 | 68.56 | 34,319 | -8.00(-10.45%) |
Feb 19, 2021 | 75.43 | 77.76 | 75.43 | 76.56 | 6,600 | +0.31(+0.40%) |
Feb 18, 2021 | 76.01 | 76.51 | 75.48 | 76.26 | 12,602 | -2.46(-3.12%) |
Feb 17, 2021 | 77.66 | 78.72 | 77.20 | 78.72 | 8,523 | -0.25(-0.32%) |
Feb 16, 2021 | 79.50 | 80.13 | 78.16 | 78.97 | 8,069 | +1.45(+1.87%) |
Feb 12, 2021 | 76.68 | 77.59 | 76.68 | 77.52 | 2,600 | +0.81(+1.06%) |
Feb 11, 2021 | 77.82 | 78.45 | 76.27 | 76.71 | 4,402 | +0.14(+0.18%) |
Feb 10, 2021 | 77.04 | 77.50 | 75.90 | 76.57 | 8,154 | -0.47(-0.61%) |
Feb 09, 2021 | 74.32 | 77.72 | 74.22 | 77.04 | 24,628 | +0.77(+1.01%) |
Feb 08, 2021 | 77.10 | 77.52 | 75.45 | 76.27 | 8,512 | -0.18(-0.23%) |
Feb 05, 2021 | 76.00 | 77.38 | 75.79 | 76.45 | 31,100 | +3.23(+4.42%) |
Feb 04, 2021 | 73.16 | 73.51 | 72.68 | 73.22 | 6,793 | -1.02(-1.37%) |
Feb 03, 2021 | 74.64 | 75.22 | 73.62 | 74.23 | 14,948 | +0.88(+1.20%) |
Feb 02, 2021 | 74.59 | 75.00 | 73.35 | 73.35 | 9,922 | +1.91(+2.67%) |