Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.83 | 85.17 | 82.42 | 85.14 | 1,172,499 | +1.49(+1.78%) |
Apr 29, 2021 | 84.87 | 85.22 | 82.42 | 83.65 | 855,075 | -0.48(-0.58%) |
Apr 28, 2021 | 83.81 | 84.37 | 82.85 | 84.13 | 880,901 | +0.32(+0.39%) |
Apr 27, 2021 | 81.05 | 83.87 | 81.05 | 83.81 | 1,178,535 | +2.62(+3.23%) |
Apr 26, 2021 | 79.74 | 81.76 | 79.19 | 81.19 | 1,450,592 | +2.09(+2.64%) |
Apr 23, 2021 | 75.84 | 79.28 | 74.73 | 79.10 | 1,308,799 | +3.72(+4.94%) |
Apr 22, 2021 | 75.45 | 77.25 | 74.99 | 75.37 | 2,062,200 | +0.30(+0.40%) |
Apr 21, 2021 | 71.45 | 75.12 | 70.36 | 75.07 | 1,377,024 | +4.09(+5.76%) |
Apr 20, 2021 | 72.21 | 73.10 | 68.79 | 70.98 | 1,872,872 | -3.27(-4.40%) |
Apr 19, 2021 | 74.15 | 74.82 | 72.84 | 74.25 | 875,959 | -0.95(-1.26%) |
Apr 16, 2021 | 74.70 | 76.00 | 74.36 | 75.20 | 874,006 | +0.92(+1.24%) |
Apr 15, 2021 | 74.20 | 74.65 | 72.37 | 74.28 | 773,011 | +0.89(+1.22%) |
Apr 14, 2021 | 72.27 | 74.75 | 71.99 | 73.39 | 1,343,239 | +1.37(+1.90%) |
Apr 13, 2021 | 72.25 | 73.14 | 69.98 | 72.02 | 986,118 | -0.71(-0.98%) |
Apr 12, 2021 | 72.58 | 73.19 | 71.50 | 72.73 | 997,695 | -0.47(-0.64%) |
Apr 09, 2021 | 70.32 | 73.42 | 70.07 | 73.20 | 986,835 | +2.56(+3.62%) |
Apr 08, 2021 | 70.84 | 71.36 | 68.52 | 70.64 | 1,215,190 | -0.95(-1.33%) |
Apr 07, 2021 | 70.73 | 72.42 | 70.40 | 71.59 | 805,784 | +0.47(+0.65%) |
Apr 06, 2021 | 71.28 | 72.63 | 71.03 | 71.12 | 826,118 | -0.13(-0.19%) |
Apr 05, 2021 | 71.93 | 72.67 | 70.60 | 71.26 | 1,326,737 | +0.75(+1.06%) |
Apr 01, 2021 | 69.32 | 70.64 | 68.98 | 70.51 | 779,701 | +1.59(+2.30%) |
Mar 31, 2021 | 70.67 | 71.00 | 68.51 | 68.92 | 1,458,695 | -2.34(-3.28%) |
Mar 30, 2021 | 65.86 | 71.57 | 64.94 | 71.26 | 1,832,660 | +6.21(+9.55%) |
Mar 29, 2021 | 65.24 | 66.94 | 63.64 | 65.04 | 4,272,209 | -0.51(-0.78%) |
Mar 26, 2021 | 63.70 | 67.22 | 62.42 | 65.56 | 2,513,084 | +2.95(+4.72%) |
Mar 25, 2021 | 61.28 | 63.37 | 59.71 | 62.60 | 1,556,311 | +0.28(+0.44%) |
Mar 24, 2021 | 63.51 | 64.45 | 62.10 | 62.33 | 1,976,529 | -0.21(-0.33%) |
Mar 23, 2021 | 64.29 | 64.83 | 62.12 | 62.54 | 2,869,335 | -1.72(-2.68%) |
Mar 22, 2021 | 63.93 | 64.97 | 63.75 | 64.26 | 2,274,398 | +0.19(+0.30%) |
Mar 19, 2021 | 63.48 | 64.65 | 61.48 | 64.07 | 1,841,792 | +0.08(+0.12%) |
Mar 18, 2021 | 65.61 | 66.78 | 63.58 | 63.99 | 1,254,561 | -1.83(-2.79%) |
Mar 17, 2021 | 62.76 | 65.83 | 61.19 | 65.82 | 1,334,357 | +2.66(+4.21%) |
Mar 16, 2021 | 65.40 | 66.44 | 62.75 | 63.16 | 2,037,117 | -5.28(-7.72%) |
Mar 15, 2021 | 65.02 | 68.79 | 64.78 | 68.45 | 1,397,933 | +3.03(+4.63%) |
Mar 12, 2021 | 64.03 | 65.74 | 62.91 | 65.41 | 1,239,228 | +1.70(+2.67%) |
Mar 11, 2021 | 62.70 | 64.21 | 61.43 | 63.71 | 1,048,140 | +1.69(+2.73%) |
Mar 10, 2021 | 59.55 | 62.08 | 59.04 | 62.02 | 1,248,890 | +2.86(+4.83%) |
Mar 09, 2021 | 62.13 | 62.23 | 58.18 | 59.16 | 1,755,271 | -2.47(-4.01%) |
Mar 08, 2021 | 59.33 | 62.73 | 59.33 | 61.63 | 1,775,162 | +2.41(+4.08%) |
Mar 05, 2021 | 58.28 | 59.51 | 55.43 | 59.22 | 2,985,557 | +2.16(+3.78%) |
Mar 04, 2021 | 57.75 | 58.21 | 55.40 | 57.06 | 1,894,587 | -0.75(-1.30%) |
Mar 03, 2021 | 57.21 | 58.53 | 56.24 | 57.81 | 1,740,363 | +1.44(+2.56%) |
Mar 02, 2021 | 55.01 | 56.71 | 54.67 | 56.37 | 1,087,725 | +1.03(+1.85%) |
Mar 01, 2021 | 55.21 | 57.24 | 54.93 | 55.34 | 1,658,333 | +2.57(+4.86%) |
Feb 26, 2021 | 51.22 | 53.82 | 50.44 | 52.78 | 1,582,242 | +1.64(+3.21%) |
Feb 25, 2021 | 52.21 | 53.58 | 50.59 | 51.13 | 1,853,013 | -1.98(-3.72%) |
Feb 24, 2021 | 52.19 | 54.88 | 51.65 | 53.11 | 2,016,048 | +1.33(+2.57%) |
Feb 23, 2021 | 48.79 | 52.34 | 45.86 | 51.78 | 2,553,512 | +3.80(+7.92%) |
Feb 22, 2021 | 46.07 | 49.93 | 45.89 | 47.98 | 2,960,209 | +1.66(+3.59%) |
Feb 19, 2021 | 42.34 | 46.34 | 42.34 | 46.32 | 2,915,881 | +4.47(+10.67%) |
Feb 18, 2021 | 40.39 | 42.40 | 39.69 | 41.85 | 1,888,091 | +1.17(+2.87%) |
Feb 17, 2021 | 44.18 | 44.37 | 38.24 | 40.68 | 4,659,195 | -2.74(-6.30%) |
Feb 16, 2021 | 42.88 | 43.92 | 42.08 | 43.42 | 1,794,676 | +0.94(+2.21%) |
Feb 12, 2021 | 40.02 | 42.56 | 39.37 | 42.48 | 1,043,250 | +1.86(+4.58%) |
Feb 11, 2021 | 41.11 | 41.66 | 39.59 | 40.62 | 1,195,320 | -0.49(-1.20%) |
Feb 10, 2021 | 42.06 | 42.16 | 40.29 | 41.11 | 1,220,661 | -0.51(-1.23%) |
Feb 09, 2021 | 41.20 | 42.36 | 40.04 | 41.62 | 1,215,630 | +0.54(+1.32%) |
Feb 08, 2021 | 41.58 | 42.09 | 40.47 | 41.08 | 1,622,320 | -0.12(-0.30%) |
Feb 05, 2021 | 42.10 | 42.92 | 40.93 | 41.21 | 617,614 | -0.39(-0.94%) |
Feb 04, 2021 | 39.43 | 41.67 | 39.32 | 41.60 | 929,646 | +2.41(+6.16%) |
Feb 03, 2021 | 38.79 | 39.56 | 38.19 | 39.18 | 849,861 | +0.62(+1.60%) |
Feb 02, 2021 | 40.80 | 40.86 | 38.24 | 38.56 | 1,283,017 | -1.79(-4.43%) |