Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.70 | 69.03 | 64.35 | 65.40 | 4,053 | -2.70(-3.96%) |
Apr 29, 2021 | 71.40 | 71.55 | 67.20 | 68.10 | 2,551 | -3.60(-5.02%) |
Apr 28, 2021 | 68.55 | 72.19 | 68.10 | 71.70 | 5,392 | +3.60(+5.29%) |
Apr 27, 2021 | 69.30 | 69.90 | 65.85 | 68.10 | 2,034 | +0.90(+1.34%) |
Apr 26, 2021 | 67.80 | 70.50 | 65.85 | 67.20 | 4,846 | -0.30(-0.44%) |
Apr 23, 2021 | 66.60 | 68.85 | 65.25 | 67.50 | 1,800 | +0.60(+0.90%) |
Apr 22, 2021 | 67.95 | 69.73 | 64.50 | 66.90 | 3,328 | -2.85(-4.09%) |
Apr 21, 2021 | 71.55 | 72.45 | 62.10 | 69.75 | 9,684 | -3.00(-4.12%) |
Apr 20, 2021 | 73.65 | 74.35 | 71.31 | 72.75 | 540 | -1.95(-2.61%) |
Apr 19, 2021 | 72.75 | 76.05 | 71.40 | 74.70 | 2,963 | +2.70(+3.75%) |
Apr 16, 2021 | 72.00 | 73.50 | 69.75 | 72.00 | 2,406 | -0.00(-0.00%) |
Apr 15, 2021 | 76.50 | 78.64 | 69.30 | 72.00 | 4,438 | -3.30(-4.38%) |
Apr 14, 2021 | 75.15 | 77.40 | 75.00 | 75.30 | 2,404 | -0.30(-0.40%) |
Apr 13, 2021 | 75.15 | 79.76 | 75.00 | 75.60 | 2,816 | -0.30(-0.40%) |
Apr 12, 2021 | 84.30 | 84.30 | 75.30 | 75.90 | 4,225 | -9.30(-10.92%) |
Apr 09, 2021 | 82.35 | 88.50 | 81.30 | 85.20 | 1,153 | +1.95(+2.34%) |
Apr 08, 2021 | 82.50 | 83.70 | 80.55 | 83.25 | 1,922 | +1.35(+1.65%) |
Apr 07, 2021 | 84.15 | 85.35 | 81.30 | 81.90 | 3,197 | -3.45(-4.04%) |
Apr 06, 2021 | 88.20 | 88.20 | 84.21 | 85.35 | 923 | -1.20(-1.39%) |
Apr 05, 2021 | 87.60 | 88.05 | 84.15 | 86.55 | 1,447 | -0.45(-0.52%) |
Apr 01, 2021 | 83.25 | 87.00 | 82.65 | 87.00 | 1,886 | +3.45(+4.13%) |
Mar 31, 2021 | 83.10 | 84.45 | 82.05 | 83.55 | 1,886 | -0.75(-0.89%) |
Mar 30, 2021 | 84.30 | 87.75 | 79.80 | 84.30 | 4,377 | +1.95(+2.37%) |
Mar 29, 2021 | 86.70 | 87.00 | 79.50 | 82.35 | 3,474 | -1.65(-1.96%) |
Mar 26, 2021 | 84.30 | 88.20 | 82.05 | 84.00 | 2,946 | +4.50(+5.66%) |
Mar 25, 2021 | 78.45 | 83.25 | 78.30 | 79.50 | 2,992 | +0.90(+1.15%) |
Mar 24, 2021 | 82.20 | 85.29 | 78.00 | 78.60 | 1,756 | -3.60(-4.38%) |
Mar 23, 2021 | 87.00 | 87.00 | 81.75 | 82.20 | 1,159 | -4.65(-5.35%) |
Mar 22, 2021 | 88.50 | 89.70 | 86.70 | 86.85 | 2,475 | -0.60(-0.69%) |
Mar 19, 2021 | 83.85 | 88.77 | 83.85 | 87.45 | 1,346 | +2.40(+2.82%) |
Mar 18, 2021 | 87.60 | 91.95 | 84.60 | 85.05 | 2,870 | -1.05(-1.22%) |
Mar 17, 2021 | 79.95 | 86.85 | 79.95 | 86.10 | 3,433 | +6.30(+7.89%) |
Mar 16, 2021 | 85.50 | 86.10 | 79.25 | 79.80 | 1,555 | -5.10(-6.01%) |
Mar 15, 2021 | 82.65 | 86.25 | 82.65 | 84.90 | 2,651 | +3.75(+4.62%) |
Mar 12, 2021 | 80.40 | 82.35 | 79.80 | 81.15 | 2,300 | +0.75(+0.93%) |
Mar 11, 2021 | 80.10 | 80.70 | 79.05 | 80.40 | 2,176 | +2.40(+3.08%) |
Mar 10, 2021 | 79.20 | 79.50 | 76.65 | 78.00 | 1,870 | -0.08(-0.10%) |
Mar 09, 2021 | 75.60 | 80.40 | 75.51 | 78.08 | 2,749 | +4.28(+5.79%) |
Mar 08, 2021 | 76.50 | 77.29 | 73.50 | 73.80 | 1,861 | -1.50(-1.99%) |
Mar 05, 2021 | 85.80 | 87.00 | 73.35 | 75.30 | 6,393 | -10.20(-11.93%) |
Mar 04, 2021 | 88.65 | 89.70 | 80.10 | 85.50 | 3,108 | -3.15(-3.55%) |
Mar 03, 2021 | 91.95 | 93.00 | 88.65 | 88.65 | 2,232 | -2.25(-2.48%) |
Mar 02, 2021 | 90.90 | 94.50 | 90.15 | 90.90 | 3,201 | -0.15(-0.16%) |
Mar 01, 2021 | 94.95 | 94.95 | 91.05 | 91.05 | 1,556 | +2.55(+2.88%) |
Feb 26, 2021 | 95.25 | 96.75 | 88.50 | 88.50 | 4,480 | -4.65(-4.99%) |
Feb 25, 2021 | 99.75 | 99.75 | 93.15 | 93.15 | 2,940 | -5.25(-5.34%) |
Feb 24, 2021 | 95.55 | 103.14 | 94.41 | 98.40 | 2,297 | +3.00(+3.14%) |
Feb 23, 2021 | 95.10 | 101.85 | 93.15 | 95.40 | 4,877 | -6.75(-6.61%) |
Feb 22, 2021 | 104.40 | 106.65 | 102.15 | 102.15 | 1,524 | -1.05(-1.02%) |
Feb 19, 2021 | 103.80 | 106.20 | 102.30 | 103.20 | 2,546 | +1.65(+1.62%) |
Feb 18, 2021 | 103.05 | 106.35 | 99.75 | 101.55 | 2,412 | -2.85(-2.73%) |
Feb 17, 2021 | 105.00 | 109.50 | 101.25 | 104.40 | 14,521 | -2.10(-1.97%) |
Feb 16, 2021 | 106.35 | 111.60 | 102.15 | 106.50 | 20,652 | -0.60(-0.56%) |
Feb 12, 2021 | 96.45 | 116.61 | 95.70 | 107.10 | 40,433 | +10.95(+11.39%) |
Feb 11, 2021 | 98.25 | 102.60 | 94.50 | 96.15 | 4,045 | -2.10(-2.14%) |
Feb 10, 2021 | 96.75 | 100.35 | 94.35 | 98.25 | 3,179 | +1.65(+1.71%) |
Feb 09, 2021 | 97.05 | 100.50 | 93.75 | 96.60 | 6,816 | +0.45(+0.47%) |
Feb 08, 2021 | 88.65 | 98.70 | 88.65 | 96.15 | 10,407 | +8.40(+9.57%) |
Feb 05, 2021 | 85.35 | 89.36 | 84.90 | 87.75 | 6,146 | +2.70(+3.17%) |
Feb 04, 2021 | 84.30 | 85.95 | 83.10 | 85.05 | 5,403 | +0.90(+1.07%) |
Feb 03, 2021 | 79.50 | 84.90 | 79.50 | 84.15 | 3,533 | +4.65(+5.85%) |
Feb 02, 2021 | 82.65 | 83.10 | 78.75 | 79.50 | 3,654 | -2.55(-3.11%) |