Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.10 | 82.82 | 77.42 | 78.35 | 2,007,975 | -2.36(-2.92%) |
Apr 29, 2021 | 85.71 | 85.71 | 77.72 | 80.70 | 3,254,879 | -3.20(-3.82%) |
Apr 28, 2021 | 81.85 | 85.68 | 79.25 | 83.91 | 2,064,296 | +1.06(+1.28%) |
Apr 27, 2021 | 83.62 | 85.45 | 80.96 | 82.84 | 2,360,390 | +0.11(+0.13%) |
Apr 26, 2021 | 74.96 | 83.10 | 74.44 | 82.73 | 3,206,311 | +8.29(+11.13%) |
Apr 23, 2021 | 75.54 | 77.25 | 73.73 | 74.45 | 2,381,185 | -0.31(-0.41%) |
Apr 22, 2021 | 71.51 | 79.08 | 68.90 | 74.76 | 5,388,401 | +2.55(+3.53%) |
Apr 21, 2021 | 64.97 | 72.25 | 63.37 | 72.21 | 3,058,033 | +6.63(+10.10%) |
Apr 20, 2021 | 65.28 | 68.05 | 61.58 | 65.58 | 3,377,674 | -0.38(-0.57%) |
Apr 19, 2021 | 68.85 | 71.35 | 64.15 | 65.96 | 3,426,728 | -4.48(-6.36%) |
Apr 16, 2021 | 75.24 | 75.39 | 67.96 | 70.44 | 3,401,405 | -3.68(-4.97%) |
Apr 15, 2021 | 74.56 | 76.81 | 73.02 | 74.12 | 2,899,153 | +2.37(+3.30%) |
Apr 14, 2021 | 67.65 | 75.20 | 66.93 | 71.75 | 4,538,134 | +5.09(+7.64%) |
Apr 13, 2021 | 64.46 | 66.66 | 62.28 | 66.66 | 2,895,860 | +2.78(+4.35%) |
Apr 12, 2021 | 68.32 | 68.32 | 62.26 | 63.88 | 3,828,154 | -4.40(-6.44%) |
Apr 09, 2021 | 72.62 | 72.81 | 67.07 | 68.28 | 3,191,632 | -4.64(-6.36%) |
Apr 08, 2021 | 73.19 | 75.53 | 71.23 | 72.92 | 2,409,771 | +1.42(+1.99%) |
Apr 07, 2021 | 77.23 | 77.56 | 70.89 | 71.49 | 2,222,296 | -5.32(-6.93%) |
Apr 06, 2021 | 83.05 | 84.29 | 76.25 | 76.81 | 2,062,792 | -6.73(-8.05%) |
Apr 05, 2021 | 83.98 | 84.77 | 80.46 | 83.54 | 1,866,020 | +2.82(+3.49%) |
Apr 01, 2021 | 81.23 | 85.40 | 78.76 | 80.72 | 3,034,226 | +2.21(+2.81%) |
Mar 31, 2021 | 71.60 | 79.59 | 71.02 | 78.52 | 3,525,466 | +8.92(+12.82%) |
Mar 30, 2021 | 66.96 | 72.08 | 63.30 | 69.59 | 2,880,036 | +1.44(+2.12%) |
Mar 29, 2021 | 73.62 | 74.37 | 67.58 | 68.15 | 2,939,130 | -6.59(-8.81%) |
Mar 26, 2021 | 78.51 | 79.33 | 68.56 | 74.74 | 3,806,177 | -3.64(-4.65%) |
Mar 25, 2021 | 68.95 | 78.45 | 67.45 | 78.38 | 4,936,928 | +6.28(+8.71%) |
Mar 24, 2021 | 88.30 | 88.30 | 71.75 | 72.10 | 4,409,105 | -13.23(-15.51%) |
Mar 23, 2021 | 100.92 | 100.92 | 83.57 | 85.33 | 4,250,066 | -17.76(-17.23%) |
Mar 22, 2021 | 100.16 | 105.72 | 98.93 | 103.09 | 1,413,196 | +4.51(+4.57%) |
Mar 19, 2021 | 90.93 | 99.11 | 90.93 | 98.58 | 1,636,273 | +8.37(+9.27%) |
Mar 18, 2021 | 100.19 | 103.44 | 89.54 | 90.22 | 2,100,581 | -15.15(-14.38%) |
Mar 17, 2021 | 97.07 | 107.09 | 94.51 | 105.37 | 1,344,411 | +3.59(+3.53%) |
Mar 16, 2021 | 108.14 | 108.92 | 95.94 | 101.78 | 1,666,480 | -4.89(-4.59%) |
Mar 15, 2021 | 103.94 | 107.33 | 101.25 | 106.67 | 1,172,413 | +3.53(+3.42%) |
Mar 12, 2021 | 101.61 | 103.49 | 96.78 | 103.14 | 1,572,848 | -1.39(-1.33%) |
Mar 11, 2021 | 99.07 | 104.65 | 97.94 | 104.53 | 1,748,736 | +11.18(+11.98%) |
Mar 10, 2021 | 97.64 | 100.48 | 91.64 | 93.35 | 2,277,537 | +0.06(+0.06%) |
Mar 09, 2021 | 85.85 | 95.87 | 85.85 | 93.29 | 2,516,105 | +11.82(+14.51%) |
Mar 08, 2021 | 91.28 | 94.38 | 80.33 | 81.47 | 2,560,527 | -7.57(-8.50%) |
Mar 05, 2021 | 86.85 | 89.04 | 69.97 | 89.04 | 4,499,927 | +5.84(+7.02%) |
Mar 04, 2021 | 91.42 | 94.58 | 78.18 | 83.20 | 3,617,551 | -8.75(-9.51%) |
Mar 03, 2021 | 105.46 | 106.70 | 91.64 | 91.95 | 2,560,131 | -14.93(-13.97%) |
Mar 02, 2021 | 116.90 | 117.29 | 106.45 | 106.88 | 1,271,374 | -11.40(-9.64%) |
Mar 01, 2021 | 114.79 | 119.27 | 113.70 | 118.28 | 937,159 | +8.41(+7.65%) |
Feb 26, 2021 | 110.80 | 115.24 | 100.05 | 109.88 | 1,901,631 | +2.10(+1.95%) |
Feb 25, 2021 | 121.61 | 126.58 | 105.70 | 107.78 | 1,722,025 | -15.39(-12.50%) |
Feb 24, 2021 | 116.21 | 126.23 | 114.89 | 123.17 | 1,189,744 | +5.58(+4.75%) |
Feb 23, 2021 | 119.39 | 122.24 | 101.88 | 117.58 | 2,291,449 | -8.12(-6.46%) |
Feb 22, 2021 | 136.71 | 138.74 | 124.82 | 125.70 | 1,309,524 | -12.59(-9.10%) |
Feb 19, 2021 | 135.10 | 144.10 | 134.31 | 138.29 | 1,377,549 | +6.96(+5.30%) |
Feb 18, 2021 | 138.61 | 138.78 | 128.60 | 131.32 | 1,372,757 | -11.67(-8.16%) |
Feb 17, 2021 | 139.21 | 143.67 | 131.91 | 143.00 | 992,450 | +1.90(+1.35%) |
Feb 16, 2021 | 156.26 | 156.26 | 139.41 | 141.09 | 1,257,632 | -11.75(-7.69%) |
Feb 12, 2021 | 156.13 | 158.96 | 149.98 | 152.84 | 759,084 | -4.63(-2.94%) |
Feb 11, 2021 | 169.09 | 169.09 | 152.20 | 157.47 | 862,398 | -6.84(-4.16%) |
Feb 10, 2021 | 179.64 | 183.61 | 155.94 | 164.31 | 1,159,740 | -11.30(-6.44%) |
Feb 09, 2021 | 183.62 | 184.66 | 173.79 | 175.61 | 744,646 | -6.66(-3.66%) |
Feb 08, 2021 | 166.54 | 182.49 | 163.01 | 182.27 | 773,351 | +20.60(+12.74%) |
Feb 05, 2021 | 153.27 | 163.22 | 150.28 | 161.67 | 596,050 | +11.77(+7.85%) |
Feb 04, 2021 | 148.24 | 153.23 | 144.53 | 149.90 | 411,017 | +3.66(+2.50%) |
Feb 03, 2021 | 150.65 | 155.14 | 144.26 | 146.24 | 803,508 | -4.84(-3.21%) |
Feb 02, 2021 | 147.17 | 152.31 | 138.06 | 151.08 | 780,245 | +8.75(+6.14%) |