Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.96 | 80.92 | 77.31 | 79.67 | 309,100 | -0.35(-0.44%) |
Apr 29, 2021 | 81.49 | 81.89 | 77.61 | 80.02 | 455,754 | -0.58(-0.72%) |
Apr 28, 2021 | 79.57 | 80.95 | 77.75 | 80.60 | 223,447 | +0.58(+0.72%) |
Apr 27, 2021 | 79.99 | 80.64 | 77.37 | 80.02 | 260,150 | +0.37(+0.46%) |
Apr 26, 2021 | 76.83 | 79.70 | 75.00 | 79.65 | 309,280 | +3.55(+4.66%) |
Apr 23, 2021 | 72.43 | 76.12 | 72.43 | 76.11 | 816,000 | +3.39(+4.65%) |
Apr 22, 2021 | 72.73 | 75.09 | 72.13 | 72.72 | 1,210,714 | +0.39(+0.54%) |
Apr 21, 2021 | 68.07 | 72.60 | 67.55 | 72.33 | 243,451 | +4.25(+6.24%) |
Apr 20, 2021 | 70.65 | 71.00 | 66.31 | 68.08 | 310,002 | -3.25(-4.56%) |
Apr 19, 2021 | 71.63 | 74.00 | 70.18 | 71.33 | 660,446 | -1.67(-2.29%) |
Apr 16, 2021 | 74.89 | 75.93 | 70.92 | 73.00 | 351,000 | -1.17(-1.57%) |
Apr 15, 2021 | 72.87 | 75.00 | 72.28 | 74.17 | 304,090 | +2.49(+3.47%) |
Apr 14, 2021 | 74.56 | 76.80 | 70.98 | 71.68 | 330,253 | -2.88(-3.86%) |
Apr 13, 2021 | 69.69 | 75.00 | 69.42 | 74.56 | 483,841 | +5.52(+8.00%) |
Apr 12, 2021 | 69.96 | 70.33 | 65.68 | 69.04 | 411,833 | -1.29(-1.83%) |
Apr 09, 2021 | 70.61 | 71.49 | 69.60 | 70.33 | 348,600 | -0.08(-0.11%) |
Apr 08, 2021 | 69.95 | 71.80 | 68.90 | 70.41 | 537,435 | +1.78(+2.59%) |
Apr 07, 2021 | 71.70 | 71.70 | 66.42 | 68.63 | 1,078,004 | -3.22(-4.48%) |
Apr 06, 2021 | 67.65 | 73.41 | 67.65 | 71.85 | 330,266 | +3.82(+5.62%) |
Apr 05, 2021 | 69.66 | 69.98 | 67.34 | 68.03 | 321,540 | -0.13(-0.19%) |
Apr 01, 2021 | 67.48 | 72.50 | 66.46 | 68.16 | 464,500 | +2.45(+3.73%) |
Mar 31, 2021 | 61.64 | 66.52 | 61.64 | 65.71 | 887,921 | +5.28(+8.74%) |
Mar 30, 2021 | 58.31 | 61.84 | 56.53 | 60.43 | 669,954 | +1.85(+3.16%) |
Mar 29, 2021 | 62.59 | 62.63 | 58.20 | 58.58 | 587,558 | -4.44(-7.05%) |
Mar 26, 2021 | 65.10 | 65.22 | 60.47 | 63.02 | 535,000 | -1.36(-2.11%) |
Mar 25, 2021 | 62.08 | 64.79 | 60.47 | 64.38 | 457,297 | +0.32(+0.50%) |
Mar 24, 2021 | 68.29 | 68.85 | 63.62 | 64.06 | 742,529 | -3.81(-5.61%) |
Mar 23, 2021 | 70.38 | 70.38 | 67.46 | 67.87 | 528,767 | -2.92(-4.12%) |
Mar 22, 2021 | 69.50 | 71.28 | 67.86 | 70.79 | 625,201 | +1.60(+2.31%) |
Mar 19, 2021 | 66.16 | 69.65 | 64.79 | 69.19 | 916,600 | +3.18(+4.82%) |
Mar 18, 2021 | 67.14 | 67.34 | 64.75 | 66.01 | 1,038,733 | -2.47(-3.61%) |
Mar 17, 2021 | 64.20 | 69.51 | 62.27 | 68.48 | 779,500 | +2.74(+4.17%) |
Mar 16, 2021 | 68.52 | 69.20 | 62.86 | 65.74 | 753,567 | -1.81(-2.68%) |
Mar 15, 2021 | 63.58 | 67.87 | 63.58 | 67.55 | 531,578 | +1.85(+2.82%) |
Mar 12, 2021 | 64.66 | 65.93 | 62.60 | 65.70 | 472,900 | -1.21(-1.81%) |
Mar 11, 2021 | 65.00 | 67.63 | 63.48 | 66.91 | 842,756 | +6.25(+10.30%) |
Mar 10, 2021 | 62.36 | 64.79 | 60.40 | 60.66 | 836,760 | +0.33(+0.55%) |
Mar 09, 2021 | 60.82 | 64.96 | 60.00 | 60.33 | 762,732 | +2.95(+5.14%) |
Mar 08, 2021 | 63.14 | 64.43 | 55.54 | 57.38 | 725,128 | -5.99(-9.45%) |
Mar 05, 2021 | 62.13 | 64.72 | 55.76 | 63.37 | 1,005,800 | +2.36(+3.87%) |
Mar 04, 2021 | 67.13 | 68.66 | 60.42 | 61.01 | 1,082,202 | -7.87(-11.43%) |
Mar 03, 2021 | 73.32 | 76.45 | 66.23 | 68.88 | 772,375 | -5.27(-7.11%) |
Mar 02, 2021 | 76.40 | 78.00 | 73.55 | 74.15 | 937,022 | -0.21(-0.28%) |
Mar 01, 2021 | 72.22 | 75.12 | 70.39 | 74.36 | 809,748 | +4.57(+6.55%) |
Feb 26, 2021 | 71.52 | 74.70 | 67.67 | 69.79 | 633,500 | -0.85(-1.20%) |
Feb 25, 2021 | 73.89 | 76.42 | 68.99 | 70.64 | 714,950 | -4.83(-6.40%) |
Feb 24, 2021 | 75.46 | 78.80 | 74.02 | 75.47 | 460,717 | +0.63(+0.84%) |
Feb 23, 2021 | 72.61 | 76.29 | 65.60 | 74.84 | 957,690 | -2.49(-3.22%) |
Feb 22, 2021 | 79.90 | 82.08 | 76.16 | 77.33 | 635,997 | -5.09(-6.18%) |
Feb 19, 2021 | 75.91 | 83.01 | 75.91 | 82.42 | 611,400 | +6.71(+8.86%) |
Feb 18, 2021 | 78.57 | 78.73 | 72.21 | 75.71 | 507,213 | -3.02(-3.84%) |
Feb 17, 2021 | 77.83 | 79.33 | 74.69 | 78.73 | 413,110 | +0.09(+0.11%) |
Feb 16, 2021 | 84.96 | 86.42 | 77.76 | 78.64 | 434,698 | -4.32(-5.21%) |
Feb 12, 2021 | 78.95 | 83.94 | 76.95 | 82.96 | 404,300 | +4.85(+6.21%) |
Feb 11, 2021 | 78.20 | 79.63 | 76.52 | 78.11 | 284,417 | +1.10(+1.43%) |
Feb 10, 2021 | 78.94 | 79.50 | 70.44 | 77.01 | 734,105 | -0.47(-0.61%) |
Feb 09, 2021 | 76.74 | 81.60 | 76.54 | 77.48 | 447,858 | +1.45(+1.91%) |
Feb 08, 2021 | 76.74 | 78.37 | 75.43 | 76.03 | 343,608 | +0.90(+1.20%) |
Feb 05, 2021 | 74.20 | 76.59 | 73.85 | 75.13 | 322,200 | +1.63(+2.22%) |
Feb 04, 2021 | 75.04 | 76.19 | 71.58 | 73.50 | 338,022 | -0.16(-0.22%) |
Feb 03, 2021 | 77.56 | 78.39 | 73.06 | 73.66 | 426,945 | -2.34(-3.08%) |
Feb 02, 2021 | 74.39 | 78.34 | 74.16 | 76.00 | 368,063 | +3.40(+4.68%) |