Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.50 | 63.00 | 59.60 | 60.40 | 41,190 | -2.00(-3.21%) |
Apr 29, 2021 | 66.50 | 66.50 | 60.50 | 62.40 | 38,295 | -2.10(-3.26%) |
Apr 28, 2021 | 63.30 | 66.00 | 62.00 | 64.50 | 35,173 | +0.60(+0.94%) |
Apr 27, 2021 | 67.10 | 67.70 | 63.40 | 63.90 | 73,240 | -2.70(-4.05%) |
Apr 26, 2021 | 65.90 | 67.30 | 62.70 | 66.60 | 83,194 | +1.20(+1.83%) |
Apr 23, 2021 | 63.70 | 66.00 | 63.30 | 65.40 | 62,660 | +1.80(+2.83%) |
Apr 22, 2021 | 62.40 | 65.50 | 60.60 | 63.60 | 90,570 | +2.30(+3.75%) |
Apr 21, 2021 | 60.80 | 62.00 | 59.40 | 61.30 | 40,862 | +0.50(+0.82%) |
Apr 20, 2021 | 58.40 | 61.50 | 57.60 | 60.80 | 103,110 | +2.10(+3.58%) |
Apr 19, 2021 | 60.70 | 63.00 | 57.50 | 58.70 | 52,740 | -3.50(-5.63%) |
Apr 16, 2021 | 65.40 | 66.90 | 59.30 | 62.20 | 61,030 | -2.90(-4.45%) |
Apr 15, 2021 | 66.70 | 68.00 | 64.90 | 65.10 | 46,166 | -1.20(-1.81%) |
Apr 14, 2021 | 64.40 | 69.10 | 63.30 | 66.30 | 77,045 | +3.10(+4.91%) |
Apr 13, 2021 | 64.20 | 65.50 | 61.40 | 63.20 | 138,332 | -0.40(-0.63%) |
Apr 12, 2021 | 65.70 | 65.70 | 62.51 | 63.60 | 58,964 | -1.70(-2.60%) |
Apr 09, 2021 | 68.00 | 68.30 | 64.00 | 65.30 | 126,160 | -3.20(-4.67%) |
Apr 08, 2021 | 70.30 | 72.50 | 67.80 | 68.50 | 43,161 | -0.80(-1.15%) |
Apr 07, 2021 | 72.50 | 73.50 | 68.80 | 69.30 | 52,828 | -2.90(-4.02%) |
Apr 06, 2021 | 74.60 | 75.20 | 72.10 | 72.20 | 58,095 | -2.60(-3.48%) |
Apr 05, 2021 | 75.80 | 77.70 | 73.50 | 74.80 | 57,741 | +0.95(+1.29%) |
Apr 01, 2021 | 74.40 | 82.00 | 73.50 | 73.85 | 96,430 | -0.95(-1.27%) |
Mar 31, 2021 | 74.20 | 76.80 | 73.00 | 74.80 | 121,567 | +2.40(+3.31%) |
Mar 30, 2021 | 74.10 | 78.20 | 71.40 | 72.40 | 96,698 | -2.00(-2.69%) |
Mar 29, 2021 | 79.40 | 80.90 | 73.90 | 74.40 | 48,118 | -5.70(-7.12%) |
Mar 26, 2021 | 83.40 | 83.90 | 73.60 | 80.10 | 57,450 | -2.10(-2.55%) |
Mar 25, 2021 | 80.00 | 82.35 | 75.00 | 82.20 | 62,049 | +0.50(+0.61%) |
Mar 24, 2021 | 90.30 | 90.30 | 80.00 | 81.70 | 49,279 | -7.30(-8.20%) |
Mar 23, 2021 | 93.20 | 94.33 | 86.70 | 89.00 | 39,009 | -5.10(-5.42%) |
Mar 22, 2021 | 92.10 | 95.00 | 88.90 | 94.10 | 57,900 | +2.30(+2.51%) |
Mar 19, 2021 | 86.80 | 93.10 | 84.95 | 91.80 | 221,530 | +6.20(+7.24%) |
Mar 18, 2021 | 88.90 | 91.80 | 84.60 | 85.60 | 53,046 | -6.10(-6.65%) |
Mar 17, 2021 | 89.40 | 94.30 | 84.30 | 91.70 | 59,199 | -0.75(-0.81%) |
Mar 16, 2021 | 94.60 | 98.05 | 89.60 | 92.45 | 52,007 | -1.65(-1.75%) |
Mar 15, 2021 | 90.80 | 97.30 | 89.50 | 94.10 | 53,920 | +4.30(+4.79%) |
Mar 12, 2021 | 90.00 | 90.90 | 86.60 | 89.80 | 41,390 | -3.20(-3.44%) |
Mar 11, 2021 | 92.20 | 94.40 | 88.00 | 93.00 | 73,206 | +3.70(+4.14%) |
Mar 10, 2021 | 85.40 | 92.10 | 83.40 | 89.30 | 106,736 | +7.00(+8.51%) |
Mar 09, 2021 | 75.40 | 85.30 | 73.20 | 82.30 | 97,544 | +10.40(+14.46%) |
Mar 08, 2021 | 78.80 | 79.50 | 70.30 | 71.90 | 84,844 | -7.50(-9.45%) |
Mar 05, 2021 | 80.20 | 81.60 | 67.00 | 79.40 | 118,670 | -0.20(-0.25%) |
Mar 04, 2021 | 82.80 | 86.60 | 73.20 | 79.60 | 101,772 | -3.60(-4.33%) |
Mar 03, 2021 | 90.70 | 91.50 | 82.00 | 83.20 | 75,377 | -8.40(-9.17%) |
Mar 02, 2021 | 94.50 | 96.28 | 91.60 | 91.60 | 75,583 | -2.90(-3.07%) |
Mar 01, 2021 | 89.20 | 97.50 | 87.20 | 94.50 | 82,505 | +10.50(+12.50%) |
Feb 26, 2021 | 90.10 | 93.35 | 82.10 | 84.00 | 92,460 | -4.80(-5.41%) |
Feb 25, 2021 | 94.00 | 94.90 | 87.50 | 88.80 | 90,841 | -5.00(-5.33%) |
Feb 24, 2021 | 91.90 | 97.20 | 88.50 | 93.80 | 46,463 | +2.00(+2.18%) |
Feb 23, 2021 | 101.20 | 101.50 | 88.10 | 91.80 | 134,214 | -12.80(-12.24%) |
Feb 22, 2021 | 111.00 | 116.10 | 102.30 | 104.60 | 64,501 | -9.30(-8.17%) |
Feb 19, 2021 | 110.20 | 116.00 | 109.10 | 113.90 | 41,750 | +4.90(+4.50%) |
Feb 18, 2021 | 111.00 | 112.40 | 101.30 | 109.00 | 50,186 | -5.10(-4.47%) |
Feb 17, 2021 | 119.00 | 119.50 | 109.10 | 114.10 | 45,922 | -5.80(-4.84%) |
Feb 16, 2021 | 119.60 | 124.34 | 116.60 | 119.90 | 76,561 | +2.60(+2.22%) |
Feb 12, 2021 | 118.60 | 120.00 | 115.30 | 117.30 | 32,950 | -0.20(-0.17%) |
Feb 11, 2021 | 127.50 | 128.20 | 116.70 | 117.50 | 62,790 | -6.90(-5.55%) |
Feb 10, 2021 | 130.70 | 134.60 | 122.20 | 124.40 | 61,739 | +1.70(+1.39%) |
Feb 09, 2021 | 130.80 | 130.80 | 122.00 | 122.70 | 62,307 | -5.10(-3.99%) |
Feb 08, 2021 | 128.30 | 133.20 | 124.80 | 127.80 | 63,824 | +4.30(+3.48%) |
Feb 05, 2021 | 118.10 | 125.50 | 117.00 | 123.50 | 37,240 | +7.00(+6.01%) |
Feb 04, 2021 | 117.10 | 119.50 | 113.72 | 116.50 | 37,661 | +0.90(+0.78%) |
Feb 03, 2021 | 120.60 | 122.62 | 115.35 | 115.60 | 50,253 | -0.50(-0.43%) |
Feb 02, 2021 | 112.50 | 119.60 | 110.50 | 116.10 | 57,323 | +7.00(+6.42%) |