Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.73 | 77.51 | 72.70 | 75.43 | 3,930,600 | +3.05(+4.21%) |
Apr 29, 2021 | 74.67 | 74.94 | 70.90 | 72.38 | 2,135,731 | -1.20(-1.63%) |
Apr 28, 2021 | 74.00 | 74.60 | 72.72 | 73.58 | 1,824,377 | -1.57(-2.09%) |
Apr 27, 2021 | 76.50 | 77.18 | 74.30 | 75.15 | 1,806,290 | -1.56(-2.03%) |
Apr 26, 2021 | 74.60 | 77.08 | 72.84 | 76.71 | 1,794,317 | +2.61(+3.52%) |
Apr 23, 2021 | 73.12 | 75.33 | 73.10 | 74.10 | 1,663,600 | +1.49(+2.05%) |
Apr 22, 2021 | 74.69 | 75.66 | 70.86 | 72.61 | 3,028,373 | -0.55(-0.75%) |
Apr 21, 2021 | 68.93 | 73.83 | 67.27 | 73.16 | 3,724,480 | +3.23(+4.62%) |
Apr 20, 2021 | 71.50 | 72.78 | 68.15 | 69.93 | 2,940,219 | -1.92(-2.67%) |
Apr 19, 2021 | 74.00 | 76.48 | 70.60 | 71.85 | 3,746,425 | -3.44(-4.57%) |
Apr 16, 2021 | 78.81 | 79.04 | 75.16 | 75.29 | 3,353,400 | -3.03(-3.87%) |
Apr 15, 2021 | 87.03 | 87.65 | 77.37 | 78.32 | 4,655,048 | -5.78(-6.87%) |
Apr 14, 2021 | 88.47 | 91.69 | 83.56 | 84.10 | 2,891,362 | -4.57(-5.15%) |
Apr 13, 2021 | 89.89 | 93.33 | 85.21 | 88.67 | 3,597,668 | +0.57(+0.65%) |
Apr 12, 2021 | 86.78 | 88.50 | 81.85 | 88.10 | 2,664,962 | +1.41(+1.63%) |
Apr 09, 2021 | 85.35 | 87.05 | 83.18 | 86.69 | 2,036,500 | +0.16(+0.18%) |
Apr 08, 2021 | 83.48 | 89.77 | 82.79 | 86.53 | 3,943,689 | +4.79(+5.86%) |
Apr 07, 2021 | 84.23 | 88.14 | 80.42 | 81.74 | 3,563,386 | -3.51(-4.12%) |
Apr 06, 2021 | 81.69 | 86.46 | 81.30 | 85.25 | 2,440,542 | +3.43(+4.19%) |
Apr 05, 2021 | 84.01 | 85.29 | 78.31 | 81.82 | 2,836,046 | -0.45(-0.55%) |
Apr 01, 2021 | 84.56 | 85.34 | 81.58 | 82.27 | 2,727,300 | +1.91(+2.38%) |
Mar 31, 2021 | 76.29 | 82.31 | 75.41 | 80.36 | 3,939,019 | +5.85(+7.85%) |
Mar 30, 2021 | 71.14 | 75.45 | 69.32 | 74.51 | 2,888,297 | +3.18(+4.46%) |
Mar 29, 2021 | 74.62 | 76.25 | 70.62 | 71.33 | 2,233,469 | -4.33(-5.72%) |
Mar 26, 2021 | 75.39 | 78.57 | 72.10 | 75.66 | 2,842,100 | -0.03(-0.04%) |
Mar 25, 2021 | 70.06 | 76.47 | 68.51 | 75.69 | 4,796,134 | +2.18(+2.97%) |
Mar 24, 2021 | 87.69 | 87.92 | 72.25 | 73.51 | 6,200,382 | -11.78(-13.81%) |
Mar 23, 2021 | 89.35 | 93.95 | 83.67 | 85.29 | 5,533,435 | -4.06(-4.54%) |
Mar 22, 2021 | 83.77 | 91.39 | 81.55 | 89.35 | 5,368,113 | +8.35(+10.31%) |
Mar 19, 2021 | 77.01 | 82.77 | 76.92 | 81.00 | 3,930,300 | +3.97(+5.15%) |
Mar 18, 2021 | 80.00 | 82.67 | 76.44 | 77.03 | 3,320,828 | -5.64(-6.82%) |
Mar 17, 2021 | 75.67 | 84.77 | 73.02 | 82.67 | 4,612,496 | +3.16(+3.97%) |
Mar 16, 2021 | 85.43 | 85.96 | 76.55 | 79.51 | 4,068,368 | -4.75(-5.64%) |
Mar 15, 2021 | 87.10 | 87.39 | 82.62 | 84.26 | 2,780,957 | -2.94(-3.37%) |
Mar 12, 2021 | 80.32 | 89.28 | 79.00 | 87.20 | 4,343,800 | +0.22(+0.25%) |
Mar 11, 2021 | 80.99 | 87.08 | 78.60 | 86.98 | 5,460,478 | +11.09(+14.61%) |
Mar 10, 2021 | 74.00 | 83.30 | 74.00 | 75.89 | 6,212,865 | +4.38(+6.13%) |
Mar 09, 2021 | 66.08 | 73.87 | 64.56 | 71.51 | 5,899,784 | +9.59(+15.49%) |
Mar 08, 2021 | 74.81 | 76.20 | 61.80 | 61.92 | 6,779,703 | -12.08(-16.32%) |
Mar 05, 2021 | 79.86 | 81.15 | 66.00 | 74.00 | 8,513,100 | -4.82(-6.12%) |
Mar 04, 2021 | 87.34 | 91.95 | 75.58 | 78.82 | 6,654,651 | -11.85(-13.07%) |
Mar 03, 2021 | 94.20 | 95.84 | 86.80 | 90.67 | 3,969,407 | -2.35(-2.53%) |
Mar 02, 2021 | 95.00 | 102.56 | 92.50 | 93.02 | 6,060,569 | -1.72(-1.82%) |
Mar 01, 2021 | 87.00 | 95.46 | 84.25 | 94.74 | 6,007,092 | +12.17(+14.74%) |
Feb 26, 2021 | 76.78 | 85.76 | 72.25 | 82.57 | 6,167,300 | +10.19(+14.08%) |
Feb 25, 2021 | 78.44 | 81.67 | 70.60 | 72.38 | 4,934,394 | -6.63(-8.39%) |
Feb 24, 2021 | 81.40 | 82.19 | 77.42 | 79.01 | 3,225,017 | -2.99(-3.65%) |
Feb 23, 2021 | 71.03 | 82.37 | 66.00 | 82.00 | 5,848,987 | +3.87(+4.95%) |
Feb 22, 2021 | 82.41 | 84.25 | 77.38 | 78.13 | 2,965,738 | -6.84(-8.05%) |
Feb 19, 2021 | 82.47 | 88.19 | 81.81 | 84.97 | 3,306,700 | +5.04(+6.31%) |
Feb 18, 2021 | 79.00 | 81.67 | 76.50 | 79.93 | 3,080,996 | -2.58(-3.13%) |
Feb 17, 2021 | 80.46 | 86.19 | 78.24 | 82.51 | 3,368,021 | -0.45(-0.54%) |
Feb 16, 2021 | 87.00 | 87.87 | 82.12 | 82.96 | 2,672,831 | -2.63(-3.07%) |
Feb 12, 2021 | 86.00 | 90.90 | 84.56 | 85.59 | 2,782,300 | -1.13(-1.30%) |
Feb 11, 2021 | 90.45 | 90.85 | 84.38 | 86.72 | 2,384,312 | -2.13(-2.40%) |
Feb 10, 2021 | 94.90 | 94.90 | 82.10 | 88.85 | 4,387,655 | -3.18(-3.46%) |
Feb 09, 2021 | 87.63 | 97.70 | 87.15 | 92.03 | 3,654,100 | +1.04(+1.14%) |
Feb 08, 2021 | 90.20 | 91.29 | 84.17 | 90.99 | 4,200,209 | +2.91(+3.30%) |
Feb 05, 2021 | 76.80 | 88.20 | 76.69 | 88.08 | 6,382,200 | +10.89(+14.11%) |
Feb 04, 2021 | 75.90 | 84.15 | 70.51 | 77.19 | 14,490,637 | +12.75(+19.79%) |
Feb 03, 2021 | 64.78 | 64.80 | 62.19 | 64.44 | 3,406,327 | +0.68(+1.07%) |
Feb 02, 2021 | 61.25 | 64.12 | 59.84 | 63.76 | 2,510,448 | +3.96(+6.62%) |