Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.51 | 69.73 | 67.23 | 69.03 | 179,800 | +0.96(+1.41%) |
Apr 29, 2021 | 70.63 | 70.63 | 67.33 | 68.07 | 211,434 | -0.70(-1.02%) |
Apr 28, 2021 | 70.22 | 70.58 | 67.05 | 68.77 | 222,064 | -2.25(-3.17%) |
Apr 27, 2021 | 71.00 | 72.23 | 69.97 | 71.02 | 281,993 | +0.77(+1.10%) |
Apr 26, 2021 | 68.12 | 70.54 | 67.63 | 70.25 | 172,020 | +2.67(+3.95%) |
Apr 23, 2021 | 65.97 | 67.99 | 64.03 | 67.58 | 120,900 | +2.05(+3.13%) |
Apr 22, 2021 | 63.79 | 65.97 | 63.04 | 65.53 | 229,513 | +2.16(+3.41%) |
Apr 21, 2021 | 59.91 | 63.85 | 58.77 | 63.37 | 151,150 | +2.71(+4.47%) |
Apr 20, 2021 | 64.36 | 64.78 | 58.93 | 60.66 | 231,689 | -4.28(-6.59%) |
Apr 19, 2021 | 64.73 | 65.35 | 61.73 | 64.94 | 239,600 | -0.57(-0.87%) |
Apr 16, 2021 | 68.45 | 68.45 | 65.22 | 65.51 | 185,800 | -2.66(-3.90%) |
Apr 15, 2021 | 70.26 | 70.26 | 67.33 | 68.17 | 201,495 | -0.37(-0.54%) |
Apr 14, 2021 | 68.69 | 71.97 | 68.48 | 68.54 | 236,539 | -0.03(-0.04%) |
Apr 13, 2021 | 68.61 | 69.78 | 66.00 | 68.57 | 183,206 | +1.04(+1.54%) |
Apr 12, 2021 | 68.74 | 68.74 | 65.90 | 67.53 | 169,513 | -1.98(-2.85%) |
Apr 09, 2021 | 70.23 | 71.00 | 67.43 | 69.51 | 133,000 | -1.25(-1.77%) |
Apr 08, 2021 | 71.77 | 72.96 | 69.88 | 70.76 | 161,534 | +0.22(+0.31%) |
Apr 07, 2021 | 73.72 | 74.38 | 70.23 | 70.54 | 198,121 | -3.71(-5.00%) |
Apr 06, 2021 | 74.42 | 75.93 | 72.78 | 74.25 | 327,933 | +0.86(+1.17%) |
Apr 05, 2021 | 72.44 | 73.81 | 70.25 | 73.39 | 449,642 | +2.31(+3.25%) |
Apr 01, 2021 | 70.00 | 71.35 | 68.76 | 71.08 | 408,900 | +2.62(+3.83%) |
Mar 31, 2021 | 62.99 | 69.11 | 62.52 | 68.46 | 665,922 | +6.28(+10.10%) |
Mar 30, 2021 | 58.75 | 62.56 | 56.74 | 62.18 | 264,984 | +3.26(+5.53%) |
Mar 29, 2021 | 59.19 | 60.34 | 58.27 | 58.92 | 242,022 | -1.05(-1.75%) |
Mar 26, 2021 | 62.55 | 62.65 | 58.94 | 59.97 | 288,800 | -1.97(-3.18%) |
Mar 25, 2021 | 60.00 | 62.67 | 58.60 | 61.94 | 236,121 | +0.34(+0.55%) |
Mar 24, 2021 | 65.97 | 65.97 | 60.69 | 61.60 | 376,707 | -3.93(-6.00%) |
Mar 23, 2021 | 66.25 | 67.02 | 65.00 | 65.53 | 276,222 | -1.11(-1.67%) |
Mar 22, 2021 | 66.90 | 67.58 | 65.10 | 66.64 | 312,569 | +0.11(+0.17%) |
Mar 19, 2021 | 63.34 | 67.46 | 62.69 | 66.53 | 653,400 | +3.53(+5.60%) |
Mar 18, 2021 | 64.53 | 66.25 | 62.32 | 63.00 | 249,548 | -2.35(-3.60%) |
Mar 17, 2021 | 61.60 | 66.68 | 60.63 | 65.35 | 354,134 | +2.78(+4.44%) |
Mar 16, 2021 | 66.12 | 66.35 | 60.35 | 62.57 | 732,333 | -3.20(-4.87%) |
Mar 15, 2021 | 64.25 | 66.17 | 62.84 | 65.77 | 287,387 | +1.58(+2.46%) |
Mar 12, 2021 | 67.74 | 67.74 | 62.68 | 64.19 | 350,100 | -3.89(-5.71%) |
Mar 11, 2021 | 67.69 | 69.65 | 66.31 | 68.08 | 591,776 | +2.66(+4.07%) |
Mar 10, 2021 | 63.48 | 67.40 | 62.80 | 65.42 | 775,368 | +3.30(+5.31%) |
Mar 09, 2021 | 63.92 | 71.43 | 61.27 | 62.12 | 798,425 | -3.96(-5.99%) |
Mar 08, 2021 | 68.61 | 69.98 | 65.46 | 66.08 | 332,699 | -2.90(-4.20%) |
Mar 05, 2021 | 68.95 | 70.00 | 61.04 | 68.98 | 435,100 | +0.71(+1.04%) |
Mar 04, 2021 | 73.89 | 75.99 | 64.09 | 68.27 | 592,117 | -5.97(-8.04%) |
Mar 03, 2021 | 78.70 | 79.49 | 73.28 | 74.24 | 205,768 | -5.04(-6.36%) |
Mar 02, 2021 | 82.27 | 84.11 | 79.04 | 79.28 | 166,519 | -2.76(-3.36%) |
Mar 01, 2021 | 76.86 | 82.75 | 76.85 | 82.04 | 282,045 | +5.96(+7.83%) |
Feb 26, 2021 | 74.84 | 77.66 | 70.61 | 76.08 | 278,600 | +1.59(+2.13%) |
Feb 25, 2021 | 82.53 | 82.53 | 73.41 | 74.49 | 291,814 | -8.72(-10.48%) |
Feb 24, 2021 | 81.52 | 89.09 | 78.56 | 83.21 | 244,864 | +1.43(+1.75%) |
Feb 23, 2021 | 80.60 | 83.37 | 73.00 | 81.78 | 288,846 | -3.26(-3.83%) |
Feb 22, 2021 | 87.88 | 92.31 | 83.75 | 85.04 | 235,257 | -5.70(-6.28%) |
Feb 19, 2021 | 88.92 | 94.36 | 88.75 | 90.74 | 256,600 | +2.78(+3.16%) |
Feb 18, 2021 | 87.32 | 89.44 | 83.06 | 87.96 | 170,117 | -2.22(-2.46%) |
Feb 17, 2021 | 92.05 | 93.19 | 85.66 | 90.18 | 261,294 | -3.07(-3.29%) |
Feb 16, 2021 | 97.05 | 99.00 | 92.72 | 93.25 | 192,366 | -2.29(-2.40%) |
Feb 12, 2021 | 93.91 | 95.88 | 93.00 | 95.54 | 128,400 | +1.34(+1.42%) |
Feb 11, 2021 | 93.18 | 94.49 | 89.99 | 94.20 | 142,933 | +4.06(+4.50%) |
Feb 10, 2021 | 98.40 | 107.69 | 89.52 | 90.14 | 414,935 | -7.19(-7.39%) |
Feb 09, 2021 | 92.86 | 98.76 | 92.86 | 97.33 | 282,540 | +4.47(+4.81%) |
Feb 08, 2021 | 94.81 | 99.85 | 91.02 | 92.86 | 361,695 | +0.07(+0.08%) |
Feb 05, 2021 | 89.66 | 92.94 | 88.44 | 92.79 | 332,000 | +4.59(+5.20%) |
Feb 04, 2021 | 84.00 | 90.98 | 83.01 | 88.20 | 369,787 | +6.07(+7.39%) |
Feb 03, 2021 | 82.66 | 86.75 | 79.53 | 82.13 | 313,094 | +0.82(+1.01%) |
Feb 02, 2021 | 72.18 | 82.90 | 71.41 | 81.31 | 506,733 | +10.93(+15.53%) |