Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.11 | 69.92 | 66.38 | 69.83 | 77,997 | +3.49(+5.26%) |
Apr 29, 2021 | 66.01 | 67.83 | 64.52 | 66.34 | 72,750 | -1.44(-2.13%) |
Apr 28, 2021 | 71.55 | 71.55 | 67.11 | 67.78 | 69,530 | -4.75(-6.55%) |
Apr 27, 2021 | 74.02 | 74.39 | 72.16 | 72.53 | 43,549 | -1.91(-2.56%) |
Apr 26, 2021 | 75.60 | 75.60 | 73.23 | 74.44 | 47,802 | -0.88(-1.17%) |
Apr 23, 2021 | 76.81 | 77.46 | 74.76 | 75.32 | 31,469 | -1.68(-2.18%) |
Apr 22, 2021 | 74.58 | 77.23 | 74.58 | 77.00 | 92,393 | +2.00(+2.67%) |
Apr 21, 2021 | 79.19 | 79.56 | 74.72 | 75.00 | 53,408 | -2.23(-2.89%) |
Apr 20, 2021 | 74.67 | 78.63 | 74.51 | 77.23 | 67,888 | +3.75(+5.10%) |
Apr 19, 2021 | 72.34 | 74.58 | 71.74 | 73.48 | 29,898 | +0.12(+0.16%) |
Apr 16, 2021 | 71.41 | 73.65 | 70.71 | 73.37 | 42,875 | +1.40(+1.94%) |
Apr 15, 2021 | 70.53 | 72.62 | 70.53 | 71.97 | 34,840 | +1.07(+1.51%) |
Apr 14, 2021 | 73.97 | 73.97 | 69.01 | 70.90 | 77,665 | -4.42(-5.87%) |
Apr 13, 2021 | 75.79 | 76.67 | 74.44 | 75.32 | 51,773 | -0.14(-0.19%) |
Apr 12, 2021 | 72.95 | 75.79 | 72.02 | 75.46 | 47,755 | +1.30(+1.76%) |
Apr 09, 2021 | 73.60 | 74.86 | 72.16 | 74.16 | 26,614 | +0.84(+1.14%) |
Apr 08, 2021 | 72.16 | 74.81 | 72.16 | 73.32 | 35,808 | +2.00(+2.81%) |
Apr 07, 2021 | 71.88 | 72.37 | 70.76 | 71.32 | 33,863 | -0.74(-1.03%) |
Apr 06, 2021 | 71.23 | 72.16 | 68.99 | 72.06 | 41,886 | +0.23(+0.32%) |
Apr 05, 2021 | 68.81 | 72.44 | 68.81 | 71.83 | 50,573 | +3.35(+4.89%) |
Apr 01, 2021 | 71.41 | 72.20 | 68.42 | 68.48 | 86,933 | -3.40(-4.73%) |
Mar 31, 2021 | 71.37 | 72.53 | 70.81 | 71.88 | 37,645 | +0.84(+1.18%) |
Mar 30, 2021 | 71.46 | 72.06 | 69.69 | 71.04 | 57,106 | +1.02(+1.46%) |
Mar 29, 2021 | 69.55 | 71.51 | 68.76 | 70.02 | 44,472 | +1.91(+2.80%) |
Mar 26, 2021 | 69.36 | 70.85 | 68.11 | 68.11 | 74,495 | -3.82(-5.31%) |
Mar 25, 2021 | 74.39 | 77.05 | 71.46 | 71.92 | 88,087 | -0.56(-0.77%) |
Mar 24, 2021 | 73.88 | 73.88 | 70.39 | 72.48 | 103,609 | -3.63(-4.77%) |
Mar 23, 2021 | 76.91 | 77.65 | 72.95 | 76.11 | 69,273 | +2.09(+2.83%) |
Mar 22, 2021 | 73.09 | 74.16 | 72.44 | 74.02 | 55,476 | +1.49(+2.05%) |
Mar 19, 2021 | 72.86 | 74.58 | 70.39 | 72.53 | 76,880 | -0.14(-0.19%) |
Mar 18, 2021 | 67.69 | 73.27 | 67.50 | 72.67 | 93,358 | +6.10(+9.16%) |
Mar 17, 2021 | 68.48 | 69.22 | 66.15 | 66.57 | 52,859 | -1.21(-1.79%) |
Mar 16, 2021 | 66.20 | 68.39 | 66.01 | 67.78 | 64,347 | +3.63(+5.66%) |
Mar 15, 2021 | 63.13 | 65.59 | 62.80 | 64.15 | 76,154 | +1.35(+2.15%) |
Mar 12, 2021 | 62.89 | 63.68 | 61.73 | 62.80 | 32,908 | -0.28(-0.44%) |
Mar 11, 2021 | 62.80 | 63.31 | 60.98 | 63.08 | 81,087 | -0.14(-0.22%) |
Mar 10, 2021 | 66.29 | 66.85 | 62.71 | 63.22 | 52,271 | -3.54(-5.30%) |
Mar 09, 2021 | 64.66 | 67.22 | 63.27 | 66.76 | 81,399 | +2.37(+3.69%) |
Mar 08, 2021 | 63.27 | 66.20 | 62.61 | 64.38 | 120,628 | -0.19(-0.29%) |
Mar 05, 2021 | 66.01 | 69.36 | 64.29 | 64.57 | 161,837 | -5.40(-7.72%) |
Mar 04, 2021 | 72.20 | 73.23 | 67.08 | 69.97 | 154,768 | -3.45(-4.69%) |
Mar 03, 2021 | 74.25 | 74.25 | 69.96 | 73.41 | 85,312 | -2.05(-2.71%) |
Mar 02, 2021 | 74.62 | 75.46 | 73.00 | 75.46 | 60,574 | +0.79(+1.06%) |
Mar 01, 2021 | 74.44 | 75.83 | 72.57 | 74.67 | 93,467 | -3.86(-4.92%) |
Feb 26, 2021 | 77.70 | 83.00 | 77.00 | 78.53 | 113,032 | +3.26(+4.33%) |
Feb 25, 2021 | 71.13 | 76.20 | 71.13 | 75.28 | 68,396 | +2.98(+4.12%) |
Feb 24, 2021 | 77.18 | 78.30 | 71.69 | 72.30 | 78,532 | -5.75(-7.37%) |
Feb 23, 2021 | 79.14 | 84.77 | 77.51 | 78.05 | 76,149 | -2.40(-2.98%) |
Feb 22, 2021 | 85.33 | 85.33 | 78.16 | 80.44 | 62,907 | -5.82(-6.75%) |
Feb 19, 2021 | 89.10 | 89.10 | 85.66 | 86.26 | 20,986 | -3.03(-3.39%) |
Feb 18, 2021 | 86.26 | 89.38 | 85.61 | 89.29 | 41,456 | +4.14(+4.87%) |
Feb 17, 2021 | 86.45 | 88.45 | 84.12 | 85.15 | 48,039 | -2.14(-2.45%) |
Feb 16, 2021 | 88.12 | 88.92 | 85.70 | 87.29 | 62,775 | -4.98(-5.40%) |
Feb 12, 2021 | 96.27 | 96.27 | 92.08 | 92.27 | 35,722 | -2.75(-2.89%) |
Feb 11, 2021 | 92.83 | 98.69 | 92.83 | 95.01 | 49,830 | +2.70(+2.92%) |
Feb 10, 2021 | 95.11 | 96.41 | 92.13 | 92.31 | 81,531 | -3.63(-3.78%) |
Feb 09, 2021 | 95.34 | 98.04 | 94.81 | 95.95 | 55,036 | +2.14(+2.28%) |
Feb 08, 2021 | 99.02 | 99.20 | 92.97 | 93.80 | 72,784 | -8.38(-8.20%) |
Feb 05, 2021 | 100.65 | 102.79 | 100.23 | 102.18 | 56,688 | -1.91(-1.83%) |
Feb 04, 2021 | 104.84 | 108.38 | 104.09 | 104.09 | 30,433 | -2.14(-2.02%) |
Feb 03, 2021 | 114.33 | 114.52 | 105.81 | 106.23 | 46,244 | -9.54(-8.24%) |
Feb 02, 2021 | 113.40 | 115.87 | 110.56 | 115.78 | 44,517 | -2.61(-2.20%) |