Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.40 | 86.26 | 80.20 | 82.20 | 15,700 | -2.20(-2.61%) |
Apr 29, 2021 | 85.00 | 86.60 | 84.20 | 84.40 | 1,187 | +0.40(+0.48%) |
Apr 28, 2021 | 89.20 | 89.20 | 83.60 | 84.00 | 3,737 | -5.20(-5.83%) |
Apr 27, 2021 | 92.00 | 93.00 | 87.60 | 89.20 | 4,798 | -0.80(-0.89%) |
Apr 26, 2021 | 88.00 | 91.60 | 84.60 | 90.00 | 7,275 | +3.60(+4.17%) |
Apr 23, 2021 | 86.40 | 88.80 | 84.00 | 86.40 | 6,365 | +0.00(+0.00%) |
Apr 22, 2021 | 80.20 | 88.20 | 78.80 | 86.40 | 7,387 | +5.60(+6.93%) |
Apr 21, 2021 | 75.60 | 82.00 | 74.60 | 80.80 | 3,051 | +3.20(+4.12%) |
Apr 20, 2021 | 77.40 | 81.00 | 77.20 | 77.60 | 3,495 | -0.80(-1.02%) |
Apr 19, 2021 | 76.40 | 78.60 | 71.00 | 78.40 | 6,942 | +3.00(+3.98%) |
Apr 16, 2021 | 76.60 | 78.40 | 75.00 | 75.40 | 6,220 | -1.60(-2.08%) |
Apr 15, 2021 | 78.00 | 80.60 | 76.00 | 77.00 | 5,804 | -1.00(-1.28%) |
Apr 14, 2021 | 78.20 | 81.60 | 77.60 | 78.00 | 6,132 | -2.20(-2.74%) |
Apr 13, 2021 | 79.40 | 82.80 | 78.20 | 80.20 | 7,538 | +0.60(+0.75%) |
Apr 12, 2021 | 82.20 | 83.20 | 78.60 | 79.60 | 5,920 | -2.00(-2.45%) |
Apr 09, 2021 | 81.20 | 82.98 | 80.00 | 81.60 | 6,630 | -0.80(-0.97%) |
Apr 08, 2021 | 82.40 | 83.40 | 80.60 | 82.40 | 4,560 | -0.20(-0.24%) |
Apr 07, 2021 | 85.20 | 86.60 | 82.20 | 82.60 | 9,207 | -1.40(-1.67%) |
Apr 06, 2021 | 85.60 | 86.60 | 84.00 | 84.00 | 7,506 | -1.80(-2.10%) |
Apr 05, 2021 | 89.20 | 89.20 | 84.00 | 85.80 | 10,762 | -3.60(-4.03%) |
Apr 01, 2021 | 88.20 | 92.00 | 87.40 | 89.40 | 6,410 | +2.80(+3.23%) |
Mar 31, 2021 | 95.40 | 95.40 | 86.40 | 86.60 | 18,742 | -12.20(-12.35%) |
Mar 30, 2021 | 84.80 | 112.60 | 82.00 | 98.80 | 62,565 | +14.00(+16.51%) |
Mar 29, 2021 | 88.60 | 89.00 | 84.20 | 84.80 | 9,242 | -3.80(-4.29%) |
Mar 26, 2021 | 94.80 | 95.40 | 87.00 | 88.60 | 8,135 | -6.40(-6.74%) |
Mar 25, 2021 | 84.60 | 95.20 | 82.00 | 95.00 | 27,055 | +7.20(+8.20%) |
Mar 24, 2021 | 88.00 | 89.20 | 83.80 | 87.80 | 17,611 | -1.60(-1.79%) |
Mar 23, 2021 | 91.40 | 92.20 | 87.40 | 89.40 | 14,930 | -1.40(-1.54%) |
Mar 22, 2021 | 95.60 | 95.60 | 90.60 | 90.80 | 13,253 | -3.40(-3.61%) |
Mar 19, 2021 | 99.60 | 100.80 | 93.60 | 94.20 | 17,250 | -4.20(-4.27%) |
Mar 18, 2021 | 101.40 | 104.80 | 98.20 | 98.40 | 12,951 | -3.00(-2.96%) |
Mar 17, 2021 | 101.40 | 106.00 | 98.20 | 101.40 | 16,650 | -1.40(-1.36%) |
Mar 16, 2021 | 106.40 | 111.20 | 101.60 | 102.80 | 26,677 | -5.20(-4.81%) |
Mar 15, 2021 | 122.20 | 126.40 | 106.00 | 108.00 | 84,987 | +3.40(+3.25%) |
Mar 12, 2021 | 106.60 | 108.70 | 100.40 | 104.60 | 48,875 | -7.00(-6.27%) |
Mar 11, 2021 | 115.20 | 121.40 | 106.00 | 111.60 | 105,138 | -17.20(-13.35%) |
Mar 10, 2021 | 147.00 | 147.20 | 113.40 | 128.80 | 391,687 | -59.20(-31.49%) |
Mar 09, 2021 | 106.20 | 246.00 | 104.40 | 188.00 | 4,834,114 | +125.80(+202.25%) |
Mar 08, 2021 | 65.40 | 69.80 | 61.80 | 62.20 | 163,703 | -5.40(-7.99%) |
Mar 05, 2021 | 63.40 | 72.80 | 61.00 | 67.60 | 6,420 | +3.80(+5.96%) |
Mar 04, 2021 | 68.80 | 69.60 | 60.00 | 63.80 | 9,443 | -6.00(-8.60%) |
Mar 03, 2021 | 66.40 | 72.20 | 65.00 | 69.80 | 7,501 | +3.80(+5.76%) |
Mar 02, 2021 | 73.00 | 74.00 | 61.00 | 66.00 | 9,652 | -0.60(-0.90%) |
Mar 01, 2021 | 64.40 | 67.60 | 63.80 | 66.60 | 2,807 | +3.00(+4.72%) |
Feb 26, 2021 | 64.40 | 64.60 | 63.00 | 63.60 | 1,350 | -1.32(-2.04%) |
Feb 25, 2021 | 66.60 | 67.00 | 63.40 | 64.92 | 1,576 | -0.08(-0.12%) |
Feb 24, 2021 | 65.20 | 67.20 | 64.80 | 65.00 | 1,375 | +0.40(+0.62%) |
Feb 23, 2021 | 65.20 | 68.00 | 59.60 | 64.60 | 6,413 | -4.40(-6.38%) |
Feb 22, 2021 | 75.00 | 75.20 | 69.00 | 69.00 | 5,649 | -6.20(-8.24%) |
Feb 19, 2021 | 79.20 | 81.00 | 75.00 | 75.20 | 3,885 | -3.80(-4.81%) |
Feb 18, 2021 | 80.40 | 85.94 | 75.33 | 79.00 | 6,328 | -8.60(-9.82%) |
Feb 17, 2021 | 82.20 | 89.80 | 82.00 | 87.60 | 20,324 | +9.00(+11.45%) |
Feb 16, 2021 | 81.40 | 84.90 | 73.40 | 78.60 | 6,600 | +0.60(+0.77%) |
Feb 12, 2021 | 80.20 | 90.00 | 75.20 | 78.00 | 25,435 | +1.40(+1.83%) |
Feb 11, 2021 | 72.20 | 81.00 | 69.40 | 76.60 | 13,474 | +7.00(+10.06%) |
Feb 10, 2021 | 71.00 | 72.00 | 68.00 | 69.60 | 3,368 | +0.40(+0.58%) |
Feb 09, 2021 | 70.80 | 71.40 | 69.20 | 69.20 | 4,762 | -0.60(-0.86%) |
Feb 08, 2021 | 64.20 | 72.60 | 64.20 | 69.80 | 9,518 | +3.40(+5.12%) |
Feb 05, 2021 | 64.80 | 66.40 | 63.00 | 66.40 | 3,035 | +1.40(+2.15%) |
Feb 04, 2021 | 62.80 | 65.20 | 62.60 | 65.00 | 4,045 | +2.80(+4.50%) |
Feb 03, 2021 | 62.80 | 63.05 | 62.20 | 62.20 | 1,107 | -0.40(-0.64%) |
Feb 02, 2021 | 61.00 | 63.60 | 61.00 | 62.60 | 5,163 | +1.60(+2.62%) |