Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.50 | 69.00 | 67.50 | 67.50 | 1,892 | -1.00(-1.46%) |
Apr 29, 2021 | 69.00 | 70.00 | 67.00 | 68.50 | 3,289 | +0.50(+0.74%) |
Apr 28, 2021 | 74.50 | 75.00 | 64.00 | 68.00 | 15,806 | -6.00(-8.11%) |
Apr 27, 2021 | 76.00 | 79.00 | 71.50 | 74.00 | 5,542 | -3.00(-3.90%) |
Apr 26, 2021 | 78.00 | 80.50 | 74.00 | 77.00 | 7,436 | +1.00(+1.32%) |
Apr 23, 2021 | 70.50 | 78.00 | 70.50 | 76.00 | 2,974 | +6.50(+9.35%) |
Apr 22, 2021 | 69.50 | 72.50 | 67.50 | 69.50 | 4,790 | +0.50(+0.72%) |
Apr 21, 2021 | 67.50 | 69.50 | 62.00 | 69.00 | 4,805 | +1.50(+2.22%) |
Apr 20, 2021 | 69.00 | 69.00 | 65.50 | 67.50 | 2,381 | -0.50(-0.74%) |
Apr 19, 2021 | 70.00 | 70.00 | 62.50 | 68.00 | 8,718 | -1.50(-2.16%) |
Apr 16, 2021 | 76.50 | 77.02 | 69.00 | 69.50 | 8,136 | -9.00(-11.46%) |
Apr 15, 2021 | 82.00 | 82.00 | 75.00 | 78.50 | 4,767 | -2.00(-2.48%) |
Apr 14, 2021 | 83.50 | 84.00 | 78.00 | 80.50 | 8,881 | -4.00(-4.73%) |
Apr 13, 2021 | 83.50 | 88.50 | 81.50 | 84.50 | 4,058 | -1.50(-1.74%) |
Apr 12, 2021 | 95.00 | 97.00 | 83.00 | 86.00 | 11,234 | -7.00(-7.53%) |
Apr 09, 2021 | 90.00 | 94.23 | 89.50 | 93.00 | 3,066 | +0.00(+0.00%) |
Apr 08, 2021 | 89.50 | 93.00 | 86.00 | 93.00 | 4,782 | +4.00(+4.49%) |
Apr 07, 2021 | 89.50 | 89.50 | 87.50 | 89.00 | 2,777 | -0.50(-0.56%) |
Apr 06, 2021 | 93.00 | 94.00 | 88.50 | 89.50 | 4,407 | -2.50(-2.72%) |
Apr 05, 2021 | 96.00 | 96.50 | 90.00 | 92.00 | 3,814 | +0.00(+0.00%) |
Apr 01, 2021 | 89.50 | 93.50 | 88.50 | 92.00 | 2,748 | +5.00(+5.75%) |
Mar 31, 2021 | 88.00 | 92.50 | 87.00 | 87.00 | 2,578 | -1.50(-1.69%) |
Mar 30, 2021 | 89.50 | 91.50 | 87.00 | 88.50 | 4,269 | -2.00(-2.21%) |
Mar 29, 2021 | 94.00 | 96.50 | 90.25 | 90.50 | 2,265 | -4.00(-4.23%) |
Mar 26, 2021 | 97.50 | 99.50 | 91.00 | 94.50 | 3,856 | -1.50(-1.56%) |
Mar 25, 2021 | 88.00 | 96.50 | 86.00 | 96.00 | 4,573 | +2.50(+2.67%) |
Mar 24, 2021 | 98.50 | 102.00 | 92.50 | 93.50 | 4,382 | -4.00(-4.10%) |
Mar 23, 2021 | 101.50 | 103.00 | 97.00 | 97.50 | 3,892 | -3.50(-3.47%) |
Mar 22, 2021 | 109.00 | 109.00 | 101.00 | 101.00 | 3,813 | -1.00(-0.98%) |
Mar 19, 2021 | 103.50 | 108.48 | 101.50 | 102.00 | 6,592 | +0.50(+0.49%) |
Mar 18, 2021 | 106.00 | 109.50 | 101.00 | 101.50 | 9,822 | -4.00(-3.79%) |
Mar 17, 2021 | 109.00 | 112.00 | 102.50 | 105.50 | 5,866 | -4.00(-3.65%) |
Mar 16, 2021 | 116.50 | 116.50 | 105.50 | 109.50 | 5,797 | -6.50(-5.60%) |
Mar 15, 2021 | 110.00 | 116.00 | 106.00 | 116.00 | 9,107 | +8.50(+7.91%) |
Mar 12, 2021 | 103.50 | 107.50 | 98.01 | 107.50 | 8,714 | +2.50(+2.38%) |
Mar 11, 2021 | 95.50 | 105.00 | 94.50 | 105.00 | 8,761 | +11.50(+12.30%) |
Mar 10, 2021 | 96.50 | 97.50 | 91.00 | 93.50 | 4,769 | +0.00(+0.00%) |
Mar 09, 2021 | 89.00 | 94.00 | 89.00 | 93.50 | 3,390 | +6.00(+6.86%) |
Mar 08, 2021 | 91.00 | 93.00 | 86.00 | 87.50 | 6,580 | -5.00(-5.41%) |
Mar 05, 2021 | 88.00 | 93.00 | 75.00 | 92.50 | 12,294 | +7.00(+8.19%) |
Mar 04, 2021 | 95.50 | 96.50 | 81.00 | 85.50 | 22,870 | -11.50(-11.86%) |
Mar 03, 2021 | 102.50 | 104.50 | 95.50 | 97.00 | 8,892 | -5.50(-5.37%) |
Mar 02, 2021 | 103.00 | 107.00 | 102.00 | 102.50 | 7,209 | -1.00(-0.97%) |
Mar 01, 2021 | 110.00 | 112.00 | 100.50 | 103.50 | 12,584 | -3.00(-2.82%) |
Feb 26, 2021 | 101.00 | 110.00 | 95.00 | 106.50 | 24,634 | +7.50(+7.58%) |
Feb 25, 2021 | 109.00 | 110.00 | 97.00 | 99.00 | 29,176 | -11.00(-10.00%) |
Feb 24, 2021 | 106.00 | 110.00 | 102.50 | 110.00 | 9,132 | +6.50(+6.28%) |
Feb 23, 2021 | 108.00 | 113.50 | 96.00 | 103.50 | 25,157 | -16.00(-13.39%) |
Feb 22, 2021 | 118.00 | 126.50 | 113.50 | 119.50 | 20,594 | +4.00(+3.46%) |
Feb 19, 2021 | 124.00 | 124.00 | 112.50 | 115.50 | 22,920 | -9.50(-7.60%) |
Feb 18, 2021 | 128.00 | 129.50 | 117.50 | 125.00 | 22,056 | +0.00(+0.00%) |
Feb 17, 2021 | 130.00 | 131.50 | 120.00 | 125.00 | 33,746 | +8.00(+6.84%) |
Feb 16, 2021 | 127.50 | 128.50 | 111.50 | 117.00 | 26,237 | -7.00(-5.65%) |
Feb 12, 2021 | 125.00 | 127.00 | 115.00 | 124.00 | 22,158 | -5.00(-3.88%) |
Feb 11, 2021 | 138.50 | 140.00 | 123.50 | 129.00 | 37,467 | -8.00(-5.84%) |
Feb 10, 2021 | 158.50 | 167.50 | 120.50 | 137.00 | 143,645 | +3.50(+2.62%) |
Feb 09, 2021 | 110.00 | 140.00 | 109.00 | 133.50 | 172,020 | +28.50(+27.14%) |
Feb 08, 2021 | 98.50 | 105.50 | 98.50 | 105.00 | 25,272 | +7.50(+7.69%) |
Feb 05, 2021 | 109.50 | 109.50 | 95.47 | 97.50 | 45,286 | -12.00(-10.96%) |
Feb 04, 2021 | 110.50 | 124.00 | 101.50 | 109.50 | 168,156 | +10.00(+10.05%) |
Feb 03, 2021 | 84.50 | 100.00 | 83.50 | 99.50 | 20,670 | +17.00(+20.61%) |
Feb 02, 2021 | 89.50 | 90.00 | 80.00 | 82.50 | 13,919 | -1.50(-1.79%) |