Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.88 | 81.93 | 73.25 | 81.50 | 4,384,600 | +7.03(+9.44%) |
Apr 29, 2021 | 81.82 | 88.40 | 73.80 | 74.47 | 8,686,031 | +3.66(+5.17%) |
Apr 28, 2021 | 69.30 | 71.75 | 67.72 | 70.81 | 1,766,266 | +0.25(+0.35%) |
Apr 27, 2021 | 70.21 | 71.00 | 67.11 | 70.56 | 1,572,795 | +1.04(+1.50%) |
Apr 26, 2021 | 72.00 | 72.44 | 69.05 | 69.52 | 1,554,834 | -0.64(-0.91%) |
Apr 23, 2021 | 67.55 | 70.43 | 66.27 | 70.16 | 1,191,500 | +2.73(+4.05%) |
Apr 22, 2021 | 68.78 | 70.59 | 66.51 | 67.43 | 1,521,542 | -0.91(-1.33%) |
Apr 21, 2021 | 66.66 | 69.00 | 65.16 | 68.34 | 1,334,987 | +1.89(+2.84%) |
Apr 20, 2021 | 68.59 | 68.71 | 64.85 | 66.45 | 1,533,389 | -1.66(-2.44%) |
Apr 19, 2021 | 72.75 | 72.86 | 67.56 | 68.11 | 1,810,433 | -6.34(-8.52%) |
Apr 16, 2021 | 75.64 | 75.84 | 72.15 | 74.45 | 1,017,700 | -0.94(-1.25%) |
Apr 15, 2021 | 77.00 | 78.74 | 71.45 | 75.39 | 2,262,508 | -1.99(-2.57%) |
Apr 14, 2021 | 78.75 | 84.31 | 76.58 | 77.38 | 3,783,547 | -0.37(-0.48%) |
Apr 13, 2021 | 74.60 | 79.58 | 73.11 | 77.75 | 2,883,048 | +5.46(+7.55%) |
Apr 12, 2021 | 70.81 | 75.50 | 70.23 | 72.29 | 2,609,314 | +0.59(+0.82%) |
Apr 09, 2021 | 67.88 | 73.08 | 66.54 | 71.70 | 3,068,300 | +5.92(+9.00%) |
Apr 08, 2021 | 63.09 | 66.49 | 62.37 | 65.78 | 1,550,639 | +2.72(+4.31%) |
Apr 07, 2021 | 67.50 | 67.50 | 62.60 | 63.06 | 1,376,133 | -3.82(-5.71%) |
Apr 06, 2021 | 65.39 | 67.61 | 64.37 | 66.88 | 1,083,728 | +0.77(+1.16%) |
Apr 05, 2021 | 70.45 | 70.65 | 65.51 | 66.11 | 1,084,279 | -2.59(-3.77%) |
Apr 01, 2021 | 68.39 | 70.19 | 66.89 | 68.70 | 1,249,500 | +2.44(+3.68%) |
Mar 31, 2021 | 66.34 | 67.56 | 64.90 | 66.26 | 1,233,709 | +1.14(+1.75%) |
Mar 30, 2021 | 62.91 | 65.55 | 62.59 | 65.12 | 944,884 | +1.84(+2.91%) |
Mar 29, 2021 | 65.67 | 66.00 | 61.51 | 63.28 | 962,378 | -2.26(-3.45%) |
Mar 26, 2021 | 64.57 | 67.34 | 62.56 | 65.54 | 1,479,900 | +2.05(+3.23%) |
Mar 25, 2021 | 60.92 | 64.32 | 60.01 | 63.49 | 1,628,768 | +1.72(+2.78%) |
Mar 24, 2021 | 69.55 | 69.66 | 61.71 | 61.77 | 1,725,939 | -6.91(-10.06%) |
Mar 23, 2021 | 72.19 | 74.30 | 67.35 | 68.68 | 2,076,962 | -4.87(-6.62%) |
Mar 22, 2021 | 77.51 | 79.33 | 72.63 | 73.55 | 1,761,917 | -3.28(-4.27%) |
Mar 19, 2021 | 74.79 | 79.94 | 73.57 | 76.83 | 2,158,000 | +2.32(+3.11%) |
Mar 18, 2021 | 74.00 | 81.58 | 72.81 | 74.51 | 2,691,889 | -0.42(-0.56%) |
Mar 17, 2021 | 71.73 | 76.30 | 69.28 | 74.93 | 1,909,237 | +0.15(+0.20%) |
Mar 16, 2021 | 76.66 | 77.63 | 72.84 | 74.78 | 1,620,488 | -1.75(-2.29%) |
Mar 15, 2021 | 71.09 | 77.30 | 70.61 | 76.53 | 2,174,297 | +5.45(+7.67%) |
Mar 12, 2021 | 69.92 | 72.03 | 68.06 | 71.08 | 1,525,000 | -1.20(-1.66%) |
Mar 11, 2021 | 70.00 | 72.89 | 68.30 | 72.28 | 1,931,942 | +5.47(+8.19%) |
Mar 10, 2021 | 70.72 | 71.66 | 64.80 | 66.81 | 1,947,924 | -1.09(-1.61%) |
Mar 09, 2021 | 63.24 | 68.52 | 63.13 | 67.90 | 1,970,359 | +6.07(+9.82%) |
Mar 08, 2021 | 63.26 | 65.68 | 59.55 | 61.83 | 1,872,418 | -0.68(-1.09%) |
Mar 05, 2021 | 62.60 | 63.73 | 54.70 | 62.51 | 2,494,800 | +1.13(+1.84%) |
Mar 04, 2021 | 62.69 | 64.35 | 57.65 | 61.38 | 2,608,720 | -3.00(-4.66%) |
Mar 03, 2021 | 68.49 | 69.12 | 62.89 | 64.38 | 2,167,739 | -3.95(-5.78%) |
Mar 02, 2021 | 72.31 | 73.97 | 67.23 | 68.33 | 1,790,933 | -4.70(-6.44%) |
Mar 01, 2021 | 70.31 | 73.82 | 68.17 | 73.03 | 2,498,027 | +5.86(+8.72%) |
Feb 26, 2021 | 70.00 | 72.55 | 66.61 | 67.17 | 2,950,000 | -2.97(-4.23%) |
Feb 25, 2021 | 76.12 | 79.73 | 69.12 | 70.14 | 5,260,855 | -2.79(-3.83%) |
Feb 24, 2021 | 80.08 | 85.10 | 71.05 | 72.93 | 7,970,130 | -15.21(-17.26%) |
Feb 23, 2021 | 85.00 | 91.72 | 79.53 | 88.14 | 3,144,205 | -6.73(-7.09%) |
Feb 22, 2021 | 99.65 | 102.80 | 93.24 | 94.87 | 1,977,496 | -6.33(-6.25%) |
Feb 19, 2021 | 98.25 | 102.60 | 97.36 | 101.20 | 1,770,000 | +3.92(+4.03%) |
Feb 18, 2021 | 98.01 | 100.63 | 95.30 | 97.28 | 1,677,240 | -5.23(-5.10%) |
Feb 17, 2021 | 101.08 | 102.95 | 96.06 | 102.51 | 2,529,145 | -1.96(-1.88%) |
Feb 16, 2021 | 109.01 | 112.30 | 103.66 | 104.47 | 1,828,174 | -2.41(-2.25%) |
Feb 12, 2021 | 107.40 | 111.70 | 104.59 | 106.88 | 1,938,500 | -0.85(-0.79%) |
Feb 11, 2021 | 103.00 | 108.89 | 101.51 | 107.73 | 2,396,117 | +6.83(+6.77%) |
Feb 10, 2021 | 104.62 | 109.00 | 96.60 | 100.90 | 2,669,861 | -2.70(-2.61%) |
Feb 09, 2021 | 98.22 | 107.74 | 98.18 | 103.60 | 2,948,055 | +4.25(+4.28%) |
Feb 08, 2021 | 96.25 | 101.34 | 93.40 | 99.35 | 3,129,953 | +6.75(+7.29%) |
Feb 05, 2021 | 88.53 | 96.00 | 86.18 | 92.60 | 2,921,300 | +4.06(+4.59%) |
Feb 04, 2021 | 91.55 | 91.90 | 84.24 | 88.54 | 3,205,205 | -2.14(-2.36%) |
Feb 03, 2021 | 80.97 | 93.87 | 80.17 | 90.68 | 6,009,842 | +12.98(+16.71%) |
Feb 02, 2021 | 79.93 | 80.98 | 75.16 | 77.70 | 2,036,753 | -1.82(-2.29%) |