Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.30 | 93.50 | 88.33 | 90.20 | 336,204 | -5.06(-5.31%) |
Apr 29, 2021 | 91.96 | 97.46 | 86.46 | 95.26 | 1,429,828 | +8.80(+10.18%) |
Apr 28, 2021 | 84.92 | 89.98 | 81.84 | 86.46 | 321,778 | +0.22(+0.26%) |
Apr 27, 2021 | 91.74 | 93.06 | 82.50 | 86.24 | 329,405 | -3.96(-4.39%) |
Apr 26, 2021 | 84.92 | 94.16 | 83.82 | 90.20 | 576,855 | +5.28(+6.22%) |
Apr 23, 2021 | 77.66 | 86.02 | 77.00 | 84.92 | 773,618 | +7.92(+10.29%) |
Apr 22, 2021 | 75.90 | 86.90 | 73.04 | 77.00 | 907,678 | +3.30(+4.48%) |
Apr 21, 2021 | 68.42 | 75.46 | 67.10 | 73.70 | 305,766 | +5.28(+7.72%) |
Apr 20, 2021 | 66.88 | 73.92 | 66.22 | 68.42 | 394,708 | +0.88(+1.30%) |
Apr 19, 2021 | 68.20 | 68.64 | 64.90 | 67.54 | 180,679 | -1.32(-1.92%) |
Apr 16, 2021 | 71.94 | 73.26 | 64.68 | 68.86 | 546,640 | -3.08(-4.28%) |
Apr 15, 2021 | 80.08 | 81.40 | 68.86 | 71.94 | 536,007 | -7.70(-9.67%) |
Apr 14, 2021 | 77.66 | 86.24 | 77.00 | 79.64 | 639,020 | +1.10(+1.40%) |
Apr 13, 2021 | 77.88 | 81.40 | 77.00 | 78.54 | 309,285 | -4.18(-5.05%) |
Apr 12, 2021 | 87.34 | 89.54 | 79.64 | 82.72 | 495,153 | -5.94(-6.70%) |
Apr 09, 2021 | 94.16 | 97.90 | 88.44 | 88.66 | 712,968 | -7.92(-8.20%) |
Apr 08, 2021 | 111.10 | 111.32 | 95.26 | 96.58 | 1,576,261 | -2.86(-2.88%) |
Apr 07, 2021 | 98.56 | 107.58 | 89.32 | 99.44 | 836,421 | +0.88(+0.89%) |
Apr 06, 2021 | 96.36 | 102.96 | 93.94 | 98.56 | 437,618 | -0.88(-0.88%) |
Apr 05, 2021 | 108.90 | 110.88 | 98.34 | 99.44 | 769,173 | -9.02(-8.32%) |
Apr 01, 2021 | 116.82 | 117.92 | 104.28 | 108.46 | 1,190,854 | -1.98(-1.79%) |
Mar 31, 2021 | 118.36 | 125.84 | 110.00 | 110.44 | 898,684 | -10.56(-8.73%) |
Mar 30, 2021 | 132.00 | 139.04 | 113.52 | 121.00 | 1,975,155 | -27.50(-18.52%) |
Mar 29, 2021 | 114.84 | 154.00 | 112.64 | 148.50 | 5,710,994 | +35.20(+31.07%) |
Mar 26, 2021 | 115.94 | 120.34 | 108.02 | 113.30 | 1,078,431 | -11.44(-9.17%) |
Mar 25, 2021 | 103.62 | 127.60 | 92.40 | 124.74 | 2,886,702 | +1.54(+1.25%) |
Mar 24, 2021 | 159.50 | 168.08 | 121.22 | 123.20 | 10,434,279 | +34.54(+38.96%) |
Mar 23, 2021 | 110.66 | 116.60 | 84.70 | 88.66 | 4,603,163 | -27.72(-23.82%) |
Mar 22, 2021 | 85.58 | 129.58 | 83.60 | 116.38 | 11,428,485 | +28.38(+32.25%) |
Mar 19, 2021 | 62.04 | 100.10 | 58.96 | 88.00 | 9,164,700 | +27.94(+46.52%) |
Mar 18, 2021 | 63.14 | 72.38 | 59.40 | 60.06 | 1,186,858 | +1.98(+3.41%) |
Mar 17, 2021 | 55.66 | 59.84 | 55.00 | 58.08 | 325,389 | -0.66(-1.12%) |
Mar 16, 2021 | 61.60 | 61.60 | 55.44 | 58.74 | 148,434 | +0.00(+0.00%) |
Mar 15, 2021 | 56.54 | 61.82 | 56.54 | 58.74 | 192,053 | +3.96(+7.23%) |
Mar 12, 2021 | 51.48 | 57.86 | 50.61 | 54.78 | 203,472 | +3.08(+5.96%) |
Mar 11, 2021 | 48.18 | 54.12 | 46.86 | 51.70 | 204,702 | +5.50(+11.90%) |
Mar 10, 2021 | 47.30 | 47.96 | 45.54 | 46.20 | 72,592 | -0.44(-0.94%) |
Mar 09, 2021 | 45.76 | 47.52 | 44.44 | 46.64 | 86,006 | +1.76(+3.92%) |
Mar 08, 2021 | 45.10 | 45.76 | 43.12 | 44.88 | 88,757 | -0.44(-0.97%) |
Mar 05, 2021 | 43.34 | 45.32 | 38.50 | 45.32 | 172,259 | +2.20(+5.10%) |
Mar 04, 2021 | 47.30 | 49.28 | 40.70 | 43.12 | 261,066 | -6.60(-13.27%) |
Mar 03, 2021 | 51.04 | 51.04 | 47.30 | 49.72 | 115,654 | -0.88(-1.74%) |
Mar 02, 2021 | 52.14 | 52.14 | 49.72 | 50.60 | 85,719 | -0.22(-0.43%) |
Mar 01, 2021 | 52.36 | 53.90 | 50.38 | 50.82 | 153,612 | +0.44(+0.87%) |
Feb 26, 2021 | 52.14 | 52.36 | 48.18 | 50.38 | 143,527 | -1.54(-2.97%) |
Feb 25, 2021 | 55.22 | 57.86 | 50.60 | 51.92 | 228,122 | -2.20(-4.07%) |
Feb 24, 2021 | 51.70 | 56.76 | 51.48 | 54.12 | 131,306 | +3.30(+6.49%) |
Feb 23, 2021 | 54.56 | 54.56 | 46.20 | 50.82 | 344,964 | -7.04(-12.17%) |
Feb 22, 2021 | 59.18 | 62.48 | 57.20 | 57.86 | 239,714 | -1.32(-2.23%) |
Feb 19, 2021 | 58.74 | 59.40 | 56.54 | 59.18 | 139,831 | +1.10(+1.89%) |
Feb 18, 2021 | 59.84 | 60.28 | 56.76 | 58.08 | 204,669 | -3.52(-5.71%) |
Feb 17, 2021 | 63.80 | 63.80 | 59.40 | 61.60 | 260,821 | +1.32(+2.19%) |
Feb 16, 2021 | 59.18 | 63.80 | 58.30 | 60.28 | 474,892 | +3.08(+5.38%) |
Feb 12, 2021 | 57.20 | 58.30 | 56.32 | 57.20 | 172,677 | -1.10(-1.89%) |
Feb 11, 2021 | 58.74 | 59.62 | 56.10 | 58.30 | 224,122 | -0.88(-1.49%) |
Feb 10, 2021 | 59.84 | 60.72 | 55.22 | 59.18 | 786,286 | -7.26(-10.93%) |
Feb 09, 2021 | 62.92 | 69.52 | 62.70 | 66.44 | 276,231 | +4.84(+7.86%) |
Feb 08, 2021 | 65.12 | 65.56 | 60.28 | 61.60 | 464,840 | -6.60(-9.68%) |
Feb 05, 2021 | 66.66 | 73.70 | 63.36 | 68.20 | 476,695 | +0.88(+1.31%) |
Feb 04, 2021 | 68.42 | 71.94 | 61.82 | 67.32 | 688,976 | -1.32(-1.92%) |
Feb 03, 2021 | 54.56 | 71.50 | 53.02 | 68.64 | 916,919 | +14.96(+27.87%) |
Feb 02, 2021 | 53.24 | 55.22 | 52.14 | 53.68 | 85,125 | +1.32(+2.52%) |