Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.12 | 71.99 | 68.35 | 71.90 | 75,753 | +3.59(+5.26%) |
Apr 29, 2021 | 67.97 | 69.84 | 66.43 | 68.30 | 70,658 | -1.49(-2.13%) |
Apr 28, 2021 | 73.67 | 73.67 | 69.09 | 69.79 | 67,530 | -4.89(-6.55%) |
Apr 27, 2021 | 76.21 | 76.59 | 74.29 | 74.68 | 42,297 | -1.97(-2.56%) |
Apr 26, 2021 | 77.84 | 77.84 | 75.40 | 76.64 | 46,427 | -0.91(-1.17%) |
Apr 23, 2021 | 79.09 | 79.76 | 76.98 | 77.55 | 30,564 | -1.73(-2.18%) |
Apr 22, 2021 | 76.79 | 79.52 | 76.79 | 79.28 | 89,735 | +2.06(+2.67%) |
Apr 21, 2021 | 81.53 | 81.92 | 76.93 | 77.22 | 51,872 | -2.30(-2.89%) |
Apr 20, 2021 | 76.88 | 80.96 | 76.71 | 79.52 | 65,935 | +3.86(+5.10%) |
Apr 19, 2021 | 74.49 | 76.79 | 73.86 | 75.66 | 29,038 | +0.12(+0.16%) |
Apr 16, 2021 | 73.53 | 75.83 | 72.81 | 75.54 | 41,642 | +1.44(+1.94%) |
Apr 15, 2021 | 72.62 | 74.77 | 72.62 | 74.10 | 33,838 | +1.10(+1.51%) |
Apr 14, 2021 | 76.16 | 76.16 | 71.06 | 73.00 | 75,431 | -4.55(-5.87%) |
Apr 13, 2021 | 78.03 | 78.94 | 76.64 | 77.55 | 50,284 | -0.14(-0.19%) |
Apr 12, 2021 | 75.11 | 78.03 | 74.15 | 77.70 | 46,382 | +1.34(+1.76%) |
Apr 09, 2021 | 75.78 | 77.07 | 74.29 | 76.36 | 25,849 | +0.86(+1.14%) |
Apr 08, 2021 | 74.29 | 77.03 | 74.29 | 75.49 | 34,778 | +2.06(+2.81%) |
Apr 07, 2021 | 74.01 | 74.51 | 72.86 | 73.43 | 32,889 | -0.77(-1.03%) |
Apr 06, 2021 | 73.34 | 74.29 | 71.03 | 74.20 | 40,681 | +0.24(+0.32%) |
Apr 05, 2021 | 70.84 | 74.58 | 70.84 | 73.96 | 49,118 | +3.45(+4.89%) |
Apr 01, 2021 | 73.53 | 74.34 | 70.45 | 70.51 | 84,432 | -3.50(-4.73%) |
Mar 31, 2021 | 73.48 | 74.68 | 72.90 | 74.01 | 36,562 | +0.86(+1.18%) |
Mar 30, 2021 | 73.58 | 74.20 | 71.75 | 73.14 | 55,464 | +1.05(+1.46%) |
Mar 29, 2021 | 71.61 | 73.62 | 70.80 | 72.09 | 43,192 | +1.97(+2.80%) |
Mar 26, 2021 | 71.42 | 72.95 | 70.12 | 70.12 | 72,352 | -3.93(-5.31%) |
Mar 25, 2021 | 76.59 | 79.33 | 73.58 | 74.05 | 85,553 | -0.58(-0.77%) |
Mar 24, 2021 | 76.07 | 76.07 | 72.47 | 74.63 | 100,628 | -3.74(-4.77%) |
Mar 23, 2021 | 79.18 | 79.95 | 75.11 | 78.37 | 67,280 | +2.16(+2.83%) |
Mar 22, 2021 | 75.25 | 76.36 | 74.58 | 76.21 | 53,881 | +1.53(+2.05%) |
Mar 19, 2021 | 75.01 | 76.79 | 72.47 | 74.68 | 74,668 | -0.14(-0.19%) |
Mar 18, 2021 | 69.69 | 75.44 | 69.50 | 74.82 | 90,673 | +6.28(+9.16%) |
Mar 17, 2021 | 70.51 | 71.27 | 68.11 | 68.54 | 51,338 | -1.25(-1.79%) |
Mar 16, 2021 | 68.16 | 70.41 | 67.97 | 69.79 | 62,496 | +3.74(+5.66%) |
Mar 15, 2021 | 65.00 | 67.54 | 64.66 | 66.05 | 73,964 | +1.39(+2.15%) |
Mar 12, 2021 | 64.76 | 65.57 | 63.56 | 64.66 | 31,962 | -0.29(-0.44%) |
Mar 11, 2021 | 64.66 | 65.19 | 62.79 | 64.95 | 78,755 | -0.14(-0.22%) |
Mar 10, 2021 | 68.25 | 68.83 | 64.56 | 65.09 | 50,768 | -3.64(-5.30%) |
Mar 09, 2021 | 66.58 | 69.21 | 65.14 | 68.73 | 79,058 | +2.44(+3.69%) |
Mar 08, 2021 | 65.14 | 68.16 | 64.47 | 66.29 | 117,158 | -0.19(-0.29%) |
Mar 05, 2021 | 67.97 | 71.42 | 66.19 | 66.48 | 157,181 | -5.56(-7.72%) |
Mar 04, 2021 | 74.34 | 75.40 | 69.07 | 72.04 | 150,316 | -3.55(-4.69%) |
Mar 03, 2021 | 76.45 | 76.45 | 72.04 | 75.59 | 82,858 | -2.11(-2.71%) |
Mar 02, 2021 | 76.83 | 77.70 | 75.16 | 77.70 | 58,832 | +0.81(+1.06%) |
Mar 01, 2021 | 76.64 | 78.08 | 74.72 | 76.88 | 90,778 | -3.98(-4.92%) |
Feb 26, 2021 | 80.00 | 85.46 | 79.28 | 80.86 | 109,781 | +3.36(+4.33%) |
Feb 25, 2021 | 73.24 | 78.45 | 73.24 | 77.51 | 66,428 | +3.07(+4.12%) |
Feb 24, 2021 | 79.47 | 80.62 | 73.81 | 74.44 | 76,273 | -5.92(-7.37%) |
Feb 23, 2021 | 81.48 | 87.28 | 79.80 | 80.36 | 73,958 | -2.47(-2.98%) |
Feb 22, 2021 | 87.86 | 87.86 | 80.48 | 82.83 | 61,098 | -5.99(-6.75%) |
Feb 19, 2021 | 91.74 | 91.74 | 88.19 | 88.82 | 20,383 | -3.12(-3.39%) |
Feb 18, 2021 | 88.82 | 92.03 | 88.15 | 91.93 | 40,263 | +4.27(+4.87%) |
Feb 17, 2021 | 89.01 | 91.07 | 86.61 | 87.67 | 46,657 | -2.20(-2.45%) |
Feb 16, 2021 | 90.73 | 91.55 | 88.24 | 89.87 | 60,969 | -5.13(-5.40%) |
Feb 12, 2021 | 99.12 | 99.12 | 94.81 | 95.00 | 34,695 | -2.83(-2.89%) |
Feb 11, 2021 | 95.58 | 101.61 | 95.58 | 97.83 | 48,397 | +2.78(+2.92%) |
Feb 10, 2021 | 97.92 | 99.27 | 94.86 | 95.05 | 79,186 | -3.74(-3.78%) |
Feb 09, 2021 | 98.16 | 100.94 | 97.61 | 98.79 | 53,453 | +2.20(+2.28%) |
Feb 08, 2021 | 101.95 | 102.14 | 95.72 | 96.58 | 70,690 | -8.63(-8.20%) |
Feb 05, 2021 | 103.63 | 105.83 | 103.20 | 105.21 | 55,057 | -1.97(-1.83%) |
Feb 04, 2021 | 107.94 | 111.58 | 107.17 | 107.17 | 29,558 | -2.20(-2.02%) |
Feb 03, 2021 | 117.72 | 117.91 | 108.95 | 109.38 | 44,914 | -9.83(-8.24%) |
Feb 02, 2021 | 116.76 | 119.30 | 113.84 | 119.21 | 43,237 | -2.68(-2.20%) |