Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.98 | 98.48 | 93.39 | 94.93 | 441,129 | -4.77(-4.78%) |
Apr 29, 2021 | 97.01 | 100.73 | 96.26 | 99.69 | 568,264 | +4.72(+4.97%) |
Apr 28, 2021 | 95.98 | 95.98 | 93.50 | 94.97 | 214,630 | -0.62(-0.64%) |
Apr 27, 2021 | 95.16 | 98.78 | 94.83 | 95.59 | 444,857 | +1.71(+1.82%) |
Apr 26, 2021 | 91.25 | 93.99 | 91.05 | 93.88 | 271,873 | +3.15(+3.47%) |
Apr 23, 2021 | 87.42 | 91.69 | 86.07 | 90.73 | 352,843 | +4.20(+4.86%) |
Apr 22, 2021 | 87.50 | 87.98 | 83.74 | 86.53 | 372,429 | -0.96(-1.10%) |
Apr 21, 2021 | 83.95 | 88.00 | 83.45 | 87.50 | 403,636 | +3.03(+3.59%) |
Apr 20, 2021 | 92.03 | 92.84 | 80.72 | 84.47 | 696,806 | -7.57(-8.22%) |
Apr 19, 2021 | 94.88 | 94.96 | 90.05 | 92.03 | 357,552 | -2.22(-2.35%) |
Apr 16, 2021 | 88.55 | 95.36 | 88.55 | 94.25 | 659,379 | +6.73(+7.70%) |
Apr 15, 2021 | 88.34 | 89.70 | 87.11 | 87.51 | 280,537 | +0.96(+1.11%) |
Apr 14, 2021 | 86.95 | 88.95 | 86.19 | 86.55 | 269,208 | -0.44(-0.50%) |
Apr 13, 2021 | 88.95 | 89.35 | 84.00 | 86.99 | 408,172 | -1.97(-2.21%) |
Apr 12, 2021 | 87.83 | 89.28 | 86.85 | 88.96 | 239,675 | +0.91(+1.04%) |
Apr 09, 2021 | 81.35 | 88.18 | 80.65 | 88.04 | 474,853 | +6.49(+7.95%) |
Apr 08, 2021 | 83.95 | 84.20 | 80.45 | 81.55 | 237,566 | -1.09(-1.32%) |
Apr 07, 2021 | 86.62 | 86.82 | 82.13 | 82.65 | 301,354 | -3.45(-4.00%) |
Apr 06, 2021 | 84.86 | 87.17 | 83.36 | 86.09 | 265,484 | +1.57(+1.86%) |
Apr 05, 2021 | 84.27 | 84.73 | 81.15 | 84.52 | 321,884 | +2.97(+3.64%) |
Apr 01, 2021 | 77.53 | 81.55 | 77.48 | 81.55 | 393,815 | +4.94(+6.44%) |
Mar 31, 2021 | 77.78 | 78.77 | 75.78 | 76.62 | 305,203 | -0.22(-0.28%) |
Mar 30, 2021 | 72.56 | 77.94 | 71.61 | 76.84 | 378,930 | +3.39(+4.61%) |
Mar 29, 2021 | 77.27 | 81.32 | 72.94 | 73.45 | 593,943 | -5.40(-6.85%) |
Mar 26, 2021 | 71.38 | 79.01 | 70.73 | 78.85 | 1,063,865 | +7.96(+11.22%) |
Mar 25, 2021 | 63.57 | 71.37 | 62.19 | 70.90 | 714,961 | +5.88(+9.05%) |
Mar 24, 2021 | 65.93 | 69.63 | 64.97 | 65.02 | 302,443 | +0.27(+0.41%) |
Mar 23, 2021 | 68.04 | 69.86 | 63.77 | 64.75 | 366,941 | -4.35(-6.30%) |
Mar 22, 2021 | 69.22 | 70.15 | 65.78 | 69.10 | 383,273 | +1.39(+2.05%) |
Mar 19, 2021 | 65.87 | 69.45 | 63.82 | 67.71 | 489,954 | +2.03(+3.09%) |
Mar 18, 2021 | 73.28 | 73.28 | 65.11 | 65.68 | 780,840 | -9.45(-12.57%) |
Mar 17, 2021 | 65.87 | 75.32 | 64.38 | 75.13 | 823,509 | +7.76(+11.52%) |
Mar 16, 2021 | 69.86 | 72.38 | 67.34 | 67.37 | 477,482 | -2.16(-3.10%) |
Mar 15, 2021 | 65.05 | 69.54 | 63.78 | 69.53 | 396,784 | +4.59(+7.07%) |
Mar 12, 2021 | 64.57 | 66.03 | 62.05 | 64.94 | 561,932 | -2.42(-3.60%) |
Mar 11, 2021 | 68.25 | 69.90 | 66.23 | 67.36 | 608,254 | +0.20(+0.30%) |
Mar 10, 2021 | 63.31 | 68.87 | 62.28 | 67.16 | 1,020,775 | +5.26(+8.51%) |
Mar 09, 2021 | 63.16 | 65.00 | 61.46 | 61.90 | 447,741 | +0.68(+1.10%) |
Mar 08, 2021 | 57.93 | 63.56 | 57.87 | 61.22 | 1,012,794 | +3.25(+5.60%) |
Mar 05, 2021 | 52.65 | 58.21 | 49.06 | 57.97 | 1,065,375 | +6.85(+13.41%) |
Mar 04, 2021 | 53.95 | 56.52 | 46.99 | 51.12 | 835,348 | -2.58(-4.81%) |
Mar 03, 2021 | 57.95 | 57.95 | 53.70 | 53.70 | 480,625 | -5.18(-8.79%) |
Mar 02, 2021 | 57.79 | 59.59 | 56.22 | 58.88 | 348,448 | +1.18(+2.05%) |
Mar 01, 2021 | 57.17 | 59.80 | 56.62 | 57.69 | 418,831 | +2.41(+4.37%) |
Feb 26, 2021 | 53.85 | 56.89 | 52.16 | 55.28 | 631,594 | +3.12(+5.98%) |
Feb 25, 2021 | 60.84 | 60.84 | 51.56 | 52.16 | 1,443,462 | -9.47(-15.36%) |
Feb 24, 2021 | 58.94 | 61.87 | 55.18 | 61.63 | 579,547 | +1.51(+2.51%) |
Feb 23, 2021 | 58.61 | 60.56 | 54.29 | 60.12 | 566,069 | +0.04(+0.07%) |
Feb 22, 2021 | 63.16 | 63.16 | 59.85 | 60.08 | 415,224 | -3.65(-5.72%) |
Feb 19, 2021 | 62.64 | 64.81 | 62.23 | 63.72 | 365,125 | +2.46(+4.02%) |
Feb 18, 2021 | 61.55 | 62.68 | 60.38 | 61.26 | 280,646 | -1.22(-1.96%) |
Feb 17, 2021 | 62.22 | 63.11 | 59.24 | 62.48 | 546,799 | -0.47(-0.74%) |
Feb 16, 2021 | 69.54 | 69.70 | 62.51 | 62.95 | 1,022,378 | -5.99(-8.69%) |
Feb 12, 2021 | 69.54 | 71.14 | 68.41 | 68.94 | 337,642 | -1.44(-2.05%) |
Feb 11, 2021 | 69.45 | 71.76 | 68.39 | 70.38 | 462,752 | +1.99(+2.90%) |
Feb 10, 2021 | 69.38 | 70.21 | 64.84 | 68.39 | 670,059 | +0.10(+0.15%) |
Feb 09, 2021 | 69.55 | 70.53 | 67.26 | 68.29 | 421,297 | -2.19(-3.10%) |
Feb 08, 2021 | 65.53 | 70.51 | 65.46 | 70.48 | 776,519 | +5.81(+8.99%) |
Feb 05, 2021 | 61.35 | 64.88 | 60.12 | 64.67 | 1,133,226 | +4.82(+8.05%) |
Feb 04, 2021 | 57.74 | 60.87 | 56.48 | 59.85 | 492,441 | +2.19(+3.79%) |
Feb 03, 2021 | 57.97 | 59.14 | 56.09 | 57.66 | 352,769 | -0.27(-0.46%) |
Feb 02, 2021 | 56.77 | 58.66 | 54.92 | 57.93 | 586,665 | +2.03(+3.62%) |