Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.80 | 62.20 | 59.40 | 59.60 | 37,490 | -1.60(-2.61%) |
Apr 29, 2021 | 60.60 | 61.80 | 59.30 | 61.20 | 31,511 | +1.00(+1.66%) |
Apr 28, 2021 | 60.20 | 61.22 | 59.02 | 60.20 | 27,815 | -0.20(-0.33%) |
Apr 27, 2021 | 62.70 | 63.10 | 60.10 | 60.40 | 45,891 | -2.40(-3.82%) |
Apr 26, 2021 | 61.70 | 63.00 | 60.70 | 62.80 | 31,817 | +1.20(+1.95%) |
Apr 23, 2021 | 60.30 | 62.80 | 59.50 | 61.60 | 70,490 | +1.70(+2.84%) |
Apr 22, 2021 | 59.30 | 60.40 | 57.90 | 59.90 | 88,378 | +1.30(+2.22%) |
Apr 21, 2021 | 57.90 | 58.70 | 56.50 | 58.60 | 73,777 | +1.10(+1.91%) |
Apr 20, 2021 | 58.20 | 60.00 | 56.30 | 57.50 | 64,383 | -1.60(-2.71%) |
Apr 19, 2021 | 60.10 | 61.10 | 56.50 | 59.10 | 53,204 | -1.10(-1.83%) |
Apr 16, 2021 | 63.00 | 63.30 | 60.10 | 60.20 | 65,160 | -3.20(-5.05%) |
Apr 15, 2021 | 65.80 | 66.50 | 63.00 | 63.40 | 44,847 | -1.20(-1.86%) |
Apr 14, 2021 | 65.80 | 68.20 | 64.30 | 64.60 | 50,185 | -2.00(-3.00%) |
Apr 13, 2021 | 65.60 | 66.60 | 64.20 | 66.60 | 38,662 | +1.00(+1.52%) |
Apr 12, 2021 | 67.00 | 67.40 | 64.50 | 65.60 | 45,859 | -1.70(-2.53%) |
Apr 09, 2021 | 68.80 | 69.70 | 66.50 | 67.30 | 59,860 | -2.50(-3.58%) |
Apr 08, 2021 | 68.80 | 70.90 | 67.70 | 69.80 | 22,519 | +1.00(+1.45%) |
Apr 07, 2021 | 70.90 | 71.90 | 68.50 | 68.80 | 49,355 | -2.30(-3.23%) |
Apr 06, 2021 | 71.80 | 73.20 | 70.60 | 71.10 | 23,056 | -1.20(-1.66%) |
Apr 05, 2021 | 72.80 | 73.50 | 70.20 | 72.30 | 21,302 | +1.30(+1.83%) |
Apr 01, 2021 | 73.10 | 74.70 | 70.80 | 71.00 | 39,250 | -1.60(-2.20%) |
Mar 31, 2021 | 71.00 | 73.90 | 70.00 | 72.60 | 91,145 | +1.10(+1.54%) |
Mar 30, 2021 | 68.10 | 71.70 | 65.10 | 71.50 | 54,297 | +3.80(+5.61%) |
Mar 29, 2021 | 70.00 | 71.30 | 67.00 | 67.70 | 53,106 | -3.30(-4.65%) |
Mar 26, 2021 | 77.80 | 78.00 | 69.20 | 71.00 | 63,520 | -1.70(-2.34%) |
Mar 25, 2021 | 72.30 | 73.14 | 68.80 | 72.70 | 47,708 | -0.20(-0.27%) |
Mar 24, 2021 | 78.20 | 78.20 | 72.50 | 72.90 | 64,709 | -5.20(-6.66%) |
Mar 23, 2021 | 81.90 | 83.80 | 77.60 | 78.10 | 46,961 | -4.90(-5.90%) |
Mar 22, 2021 | 81.70 | 85.80 | 81.20 | 83.00 | 59,538 | +1.30(+1.59%) |
Mar 19, 2021 | 79.20 | 83.20 | 78.80 | 81.70 | 55,290 | +2.70(+3.42%) |
Mar 18, 2021 | 80.90 | 84.00 | 78.20 | 79.00 | 58,549 | -3.00(-3.66%) |
Mar 17, 2021 | 78.40 | 82.50 | 77.70 | 82.00 | 55,398 | +1.60(+1.99%) |
Mar 16, 2021 | 80.50 | 81.50 | 78.20 | 80.40 | 89,728 | -0.10(-0.12%) |
Mar 15, 2021 | 80.50 | 83.80 | 79.00 | 80.50 | 86,705 | -0.60(-0.74%) |
Mar 12, 2021 | 81.90 | 85.00 | 80.00 | 81.10 | 193,050 | -4.60(-5.37%) |
Mar 11, 2021 | 82.20 | 86.00 | 80.90 | 85.70 | 110,378 | +2.20(+2.63%) |
Mar 10, 2021 | 81.30 | 86.90 | 81.00 | 83.50 | 164,008 | +2.60(+3.21%) |
Mar 09, 2021 | 81.00 | 82.30 | 78.10 | 80.90 | 151,644 | +2.80(+3.59%) |
Mar 08, 2021 | 76.60 | 84.70 | 73.80 | 78.10 | 472,359 | +10.50(+15.53%) |
Mar 05, 2021 | 68.10 | 68.80 | 60.50 | 67.60 | 102,960 | -1.00(-1.46%) |
Mar 04, 2021 | 72.80 | 74.90 | 67.20 | 68.60 | 85,862 | -5.00(-6.79%) |
Mar 03, 2021 | 73.10 | 77.70 | 71.80 | 73.60 | 126,480 | +0.80(+1.10%) |
Mar 02, 2021 | 74.90 | 77.20 | 72.50 | 72.80 | 99,816 | -1.20(-1.62%) |
Mar 01, 2021 | 70.80 | 74.50 | 69.20 | 74.00 | 91,752 | +4.30(+6.17%) |
Feb 26, 2021 | 70.00 | 70.30 | 65.20 | 69.70 | 115,340 | +0.30(+0.43%) |
Feb 25, 2021 | 69.40 | 71.50 | 65.30 | 69.40 | 109,773 | +0.00(+0.00%) |
Feb 24, 2021 | 69.90 | 71.50 | 68.40 | 69.40 | 61,713 | +0.90(+1.31%) |
Feb 23, 2021 | 70.20 | 70.70 | 62.60 | 68.50 | 152,302 | -6.70(-8.91%) |
Feb 22, 2021 | 76.60 | 79.60 | 74.60 | 75.20 | 119,182 | -3.60(-4.57%) |
Feb 19, 2021 | 75.30 | 80.30 | 75.30 | 78.80 | 152,960 | +3.80(+5.07%) |
Feb 18, 2021 | 75.40 | 77.40 | 72.30 | 75.00 | 128,848 | -1.90(-2.47%) |
Feb 17, 2021 | 78.10 | 78.40 | 72.50 | 76.90 | 214,240 | -1.60(-2.04%) |
Feb 16, 2021 | 82.90 | 85.50 | 72.10 | 78.50 | 517,415 | -12.30(-13.55%) |
Feb 12, 2021 | 81.40 | 90.80 | 80.26 | 90.80 | 289,270 | +8.70(+10.60%) |
Feb 11, 2021 | 81.10 | 82.30 | 78.80 | 82.10 | 211,991 | +0.10(+0.12%) |
Feb 10, 2021 | 81.10 | 85.50 | 77.50 | 82.00 | 376,980 | -1.10(-1.32%) |
Feb 09, 2021 | 79.90 | 88.60 | 77.50 | 83.10 | 1,255,563 | +10.40(+14.31%) |
Feb 08, 2021 | 77.40 | 77.60 | 68.20 | 72.70 | 471,093 | -1.20(-1.62%) |
Feb 05, 2021 | 67.50 | 77.70 | 64.21 | 73.90 | 689,260 | +11.70(+18.81%) |
Feb 04, 2021 | 64.20 | 64.30 | 61.20 | 62.20 | 102,860 | -0.60(-0.96%) |
Feb 03, 2021 | 64.70 | 66.40 | 61.50 | 62.80 | 126,730 | -0.20(-0.32%) |
Feb 02, 2021 | 60.80 | 65.50 | 58.80 | 63.00 | 186,955 | +3.20(+5.35%) |