Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.10 | 63.94 | 61.56 | 62.10 | 3,833 | -1.08(-1.71%) |
Apr 29, 2021 | 64.08 | 64.08 | 62.10 | 63.18 | 2,126 | -0.90(-1.40%) |
Apr 28, 2021 | 61.20 | 64.80 | 60.84 | 64.08 | 5,093 | +2.34(+3.79%) |
Apr 27, 2021 | 63.90 | 64.26 | 60.66 | 61.74 | 4,991 | -2.88(-4.46%) |
Apr 26, 2021 | 60.30 | 64.62 | 59.94 | 64.62 | 9,345 | +4.50(+7.49%) |
Apr 23, 2021 | 58.14 | 60.12 | 57.60 | 60.12 | 4,527 | +1.80(+3.09%) |
Apr 22, 2021 | 58.32 | 59.58 | 57.24 | 58.32 | 4,257 | -0.54(-0.92%) |
Apr 21, 2021 | 55.08 | 58.86 | 54.36 | 58.86 | 4,328 | +3.24(+5.83%) |
Apr 20, 2021 | 56.88 | 57.96 | 53.82 | 55.62 | 19,194 | -0.90(-1.59%) |
Apr 19, 2021 | 59.76 | 60.12 | 55.08 | 56.52 | 9,165 | -3.06(-5.14%) |
Apr 16, 2021 | 58.50 | 60.30 | 58.32 | 59.58 | 6,950 | +1.08(+1.85%) |
Apr 15, 2021 | 61.74 | 61.74 | 58.50 | 58.50 | 11,620 | -2.52(-4.13%) |
Apr 14, 2021 | 63.00 | 63.72 | 59.94 | 61.02 | 13,765 | -1.98(-3.14%) |
Apr 13, 2021 | 64.26 | 64.26 | 63.00 | 63.00 | 7,367 | -1.44(-2.23%) |
Apr 12, 2021 | 64.62 | 68.94 | 62.10 | 64.44 | 43,646 | +0.90(+1.42%) |
Apr 09, 2021 | 66.60 | 66.60 | 63.54 | 63.54 | 3,233 | -2.34(-3.55%) |
Apr 08, 2021 | 64.44 | 66.42 | 63.90 | 65.88 | 11,118 | +1.62(+2.52%) |
Apr 07, 2021 | 64.80 | 65.34 | 63.36 | 64.26 | 4,847 | +0.90(+1.42%) |
Apr 06, 2021 | 65.16 | 65.52 | 63.36 | 63.36 | 6,403 | -1.62(-2.49%) |
Apr 05, 2021 | 65.52 | 69.12 | 64.26 | 64.98 | 27,230 | -0.18(-0.28%) |
Apr 01, 2021 | 62.82 | 65.34 | 62.30 | 65.16 | 8,772 | +2.34(+3.72%) |
Mar 31, 2021 | 61.20 | 64.44 | 60.12 | 62.82 | 19,491 | +1.62(+2.65%) |
Mar 30, 2021 | 61.74 | 61.74 | 58.50 | 61.20 | 12,679 | -0.54(-0.87%) |
Mar 29, 2021 | 63.54 | 63.54 | 59.58 | 61.74 | 15,516 | -1.80(-2.83%) |
Mar 26, 2021 | 66.42 | 66.42 | 60.21 | 63.54 | 23,538 | -0.36(-0.56%) |
Mar 25, 2021 | 63.36 | 65.34 | 58.68 | 63.90 | 75,160 | +2.16(+3.50%) |
Mar 24, 2021 | 65.34 | 65.70 | 61.38 | 61.74 | 25,092 | -4.68(-7.05%) |
Mar 23, 2021 | 70.74 | 73.98 | 64.98 | 66.42 | 31,173 | -2.70(-3.91%) |
Mar 22, 2021 | 70.20 | 71.28 | 67.86 | 69.12 | 22,679 | +0.36(+0.52%) |
Mar 19, 2021 | 73.80 | 75.42 | 68.22 | 68.76 | 43,500 | -7.20(-9.48%) |
Mar 18, 2021 | 68.94 | 80.64 | 65.16 | 75.96 | 164,543 | +9.72(+14.67%) |
Mar 17, 2021 | 63.00 | 69.30 | 62.28 | 66.24 | 41,324 | +2.88(+4.55%) |
Mar 16, 2021 | 66.60 | 67.86 | 63.18 | 63.36 | 7,007 | -2.70(-4.09%) |
Mar 15, 2021 | 64.98 | 67.86 | 64.98 | 66.06 | 5,874 | +1.44(+2.23%) |
Mar 12, 2021 | 65.70 | 67.32 | 64.26 | 64.62 | 8,300 | -1.98(-2.97%) |
Mar 11, 2021 | 64.80 | 66.96 | 64.08 | 66.60 | 17,459 | +3.96(+6.32%) |
Mar 10, 2021 | 67.14 | 67.32 | 62.10 | 62.64 | 12,276 | -2.34(-3.60%) |
Mar 09, 2021 | 63.90 | 66.06 | 63.18 | 64.98 | 16,438 | +3.60(+5.87%) |
Mar 08, 2021 | 64.44 | 65.67 | 61.02 | 61.38 | 5,340 | -1.98(-3.12%) |
Mar 05, 2021 | 65.88 | 65.88 | 58.68 | 63.36 | 17,455 | -2.16(-3.30%) |
Mar 04, 2021 | 70.92 | 71.64 | 62.46 | 65.52 | 22,116 | -6.30(-8.77%) |
Mar 03, 2021 | 73.62 | 73.62 | 70.02 | 71.82 | 20,924 | -1.44(-1.97%) |
Mar 02, 2021 | 76.14 | 77.40 | 71.55 | 73.26 | 18,601 | -2.34(-3.10%) |
Mar 01, 2021 | 73.44 | 76.32 | 72.72 | 75.60 | 15,022 | +2.16(+2.94%) |
Feb 26, 2021 | 76.43 | 76.43 | 69.12 | 73.44 | 20,683 | +0.00(+0.00%) |
Feb 25, 2021 | 78.30 | 78.48 | 73.26 | 73.44 | 13,068 | -4.86(-6.21%) |
Feb 24, 2021 | 77.76 | 81.18 | 77.58 | 78.30 | 20,761 | +1.26(+1.64%) |
Feb 23, 2021 | 79.02 | 79.56 | 73.26 | 77.04 | 18,825 | -5.40(-6.55%) |
Feb 22, 2021 | 86.04 | 89.10 | 80.82 | 82.44 | 18,772 | -4.86(-5.57%) |
Feb 19, 2021 | 88.02 | 90.90 | 86.58 | 87.30 | 16,200 | -0.90(-1.02%) |
Feb 18, 2021 | 89.28 | 89.28 | 85.69 | 88.20 | 14,288 | -1.26(-1.41%) |
Feb 17, 2021 | 90.00 | 93.06 | 88.20 | 89.46 | 21,766 | -1.08(-1.19%) |
Feb 16, 2021 | 89.10 | 92.52 | 87.66 | 90.54 | 36,963 | +2.88(+3.29%) |
Feb 12, 2021 | 83.88 | 87.66 | 82.98 | 87.66 | 13,405 | +3.96(+4.73%) |
Feb 11, 2021 | 89.46 | 89.46 | 82.80 | 83.70 | 22,032 | -3.06(-3.53%) |
Feb 10, 2021 | 88.56 | 90.00 | 80.28 | 86.76 | 32,045 | -0.18(-0.21%) |
Feb 09, 2021 | 82.26 | 87.12 | 81.90 | 86.94 | 25,368 | +5.76(+7.10%) |
Feb 08, 2021 | 77.40 | 82.26 | 75.78 | 81.18 | 36,248 | +4.86(+6.37%) |
Feb 05, 2021 | 76.68 | 77.04 | 74.52 | 76.32 | 13,733 | -0.18(-0.24%) |
Feb 04, 2021 | 75.42 | 76.68 | 74.88 | 76.50 | 13,870 | +1.98(+2.66%) |
Feb 03, 2021 | 72.18 | 75.24 | 71.46 | 74.52 | 18,998 | +3.06(+4.28%) |
Feb 02, 2021 | 70.74 | 72.54 | 68.94 | 71.46 | 21,724 | +1.62(+2.32%) |