Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.60 | 70.20 | 67.60 | 68.60 | 55,150 | -0.70(-1.01%) |
Apr 29, 2021 | 70.10 | 70.50 | 68.60 | 69.30 | 31,282 | -0.70(-1.00%) |
Apr 28, 2021 | 69.40 | 70.30 | 68.60 | 70.00 | 24,537 | +0.40(+0.57%) |
Apr 27, 2021 | 70.90 | 71.50 | 69.10 | 69.60 | 52,100 | -1.30(-1.83%) |
Apr 26, 2021 | 68.80 | 71.70 | 68.80 | 70.90 | 71,975 | +2.60(+3.81%) |
Apr 23, 2021 | 66.40 | 69.00 | 66.40 | 68.30 | 29,540 | +2.10(+3.17%) |
Apr 22, 2021 | 68.10 | 69.50 | 66.00 | 66.20 | 41,732 | -2.00(-2.93%) |
Apr 21, 2021 | 66.20 | 68.70 | 66.00 | 68.20 | 53,005 | +1.60(+2.40%) |
Apr 20, 2021 | 68.50 | 69.30 | 65.30 | 66.60 | 49,739 | -1.90(-2.77%) |
Apr 19, 2021 | 70.40 | 71.30 | 68.10 | 68.50 | 96,098 | -2.20(-3.11%) |
Apr 16, 2021 | 70.70 | 71.10 | 68.20 | 70.70 | 96,800 | +0.30(+0.43%) |
Apr 15, 2021 | 72.50 | 73.30 | 69.80 | 70.40 | 87,351 | -1.10(-1.54%) |
Apr 14, 2021 | 70.20 | 72.00 | 69.67 | 71.50 | 46,272 | +1.70(+2.44%) |
Apr 13, 2021 | 70.20 | 71.60 | 68.50 | 69.80 | 95,919 | -0.90(-1.27%) |
Apr 12, 2021 | 71.60 | 72.20 | 69.30 | 70.70 | 42,699 | -1.00(-1.39%) |
Apr 09, 2021 | 72.80 | 73.40 | 70.80 | 71.70 | 36,140 | -1.70(-2.32%) |
Apr 08, 2021 | 71.00 | 73.50 | 70.50 | 73.40 | 36,691 | +2.90(+4.11%) |
Apr 07, 2021 | 72.20 | 72.20 | 69.90 | 70.50 | 42,939 | -1.80(-2.49%) |
Apr 06, 2021 | 73.40 | 74.50 | 70.92 | 72.30 | 61,824 | -1.30(-1.77%) |
Apr 05, 2021 | 72.90 | 74.60 | 72.40 | 73.60 | 66,422 | +1.80(+2.51%) |
Apr 01, 2021 | 73.00 | 75.90 | 70.90 | 71.80 | 77,300 | -1.10(-1.51%) |
Mar 31, 2021 | 69.60 | 74.60 | 69.40 | 72.90 | 159,581 | +3.60(+5.19%) |
Mar 30, 2021 | 70.70 | 72.20 | 68.70 | 69.30 | 469,650 | -1.60(-2.26%) |
Mar 29, 2021 | 72.30 | 73.20 | 70.20 | 70.90 | 44,173 | -1.80(-2.48%) |
Mar 26, 2021 | 71.60 | 73.60 | 70.30 | 72.70 | 43,050 | +0.80(+1.11%) |
Mar 25, 2021 | 68.40 | 72.00 | 67.28 | 71.90 | 57,770 | +3.00(+4.35%) |
Mar 24, 2021 | 71.90 | 72.90 | 68.70 | 68.90 | 72,844 | -2.00(-2.82%) |
Mar 23, 2021 | 73.60 | 73.65 | 70.20 | 70.90 | 87,669 | -3.10(-4.19%) |
Mar 22, 2021 | 72.20 | 75.50 | 71.30 | 74.00 | 73,927 | +1.50(+2.07%) |
Mar 19, 2021 | 73.70 | 76.40 | 71.60 | 72.50 | 168,200 | -1.30(-1.76%) |
Mar 18, 2021 | 73.70 | 79.50 | 73.20 | 73.80 | 107,454 | -1.10(-1.47%) |
Mar 17, 2021 | 75.30 | 75.30 | 70.40 | 74.90 | 93,225 | +0.60(+0.81%) |
Mar 16, 2021 | 74.70 | 77.10 | 72.80 | 74.30 | 105,151 | +0.30(+0.41%) |
Mar 15, 2021 | 73.20 | 75.90 | 71.45 | 74.00 | 149,101 | +1.90(+2.64%) |
Mar 12, 2021 | 68.90 | 76.00 | 68.60 | 72.10 | 229,770 | -3.30(-4.38%) |
Mar 11, 2021 | 72.20 | 75.80 | 70.30 | 75.40 | 134,618 | +3.90(+5.45%) |
Mar 10, 2021 | 72.80 | 74.55 | 71.00 | 71.50 | 86,104 | -0.90(-1.24%) |
Mar 09, 2021 | 72.90 | 74.60 | 71.00 | 72.40 | 69,862 | +1.30(+1.83%) |
Mar 08, 2021 | 69.10 | 73.60 | 69.10 | 71.10 | 89,790 | -0.10(-0.14%) |
Mar 05, 2021 | 71.80 | 72.40 | 66.10 | 71.20 | 158,960 | +0.20(+0.28%) |
Mar 04, 2021 | 73.60 | 74.67 | 68.60 | 71.00 | 170,870 | -2.40(-3.27%) |
Mar 03, 2021 | 76.00 | 78.40 | 73.05 | 73.40 | 81,346 | -2.80(-3.67%) |
Mar 02, 2021 | 79.00 | 80.80 | 76.00 | 76.20 | 90,105 | -3.00(-3.79%) |
Mar 01, 2021 | 79.90 | 80.50 | 77.70 | 79.20 | 105,980 | +1.40(+1.80%) |
Feb 26, 2021 | 78.00 | 80.00 | 75.70 | 77.80 | 66,290 | +0.90(+1.17%) |
Feb 25, 2021 | 80.00 | 81.30 | 75.90 | 76.90 | 78,907 | -3.50(-4.35%) |
Feb 24, 2021 | 81.40 | 84.30 | 79.60 | 80.40 | 83,473 | -0.10(-0.12%) |
Feb 23, 2021 | 77.30 | 82.00 | 74.16 | 80.50 | 89,223 | +0.50(+0.62%) |
Feb 22, 2021 | 85.80 | 85.80 | 80.00 | 80.00 | 73,959 | -5.90(-6.87%) |
Feb 19, 2021 | 82.60 | 86.41 | 81.00 | 85.90 | 98,670 | +3.60(+4.37%) |
Feb 18, 2021 | 79.20 | 83.00 | 76.60 | 82.30 | 74,813 | +1.70(+2.11%) |
Feb 17, 2021 | 83.00 | 83.70 | 79.90 | 80.60 | 152,052 | -3.30(-3.93%) |
Feb 16, 2021 | 80.00 | 84.50 | 78.40 | 83.90 | 298,409 | +5.60(+7.15%) |
Feb 12, 2021 | 75.80 | 79.15 | 75.00 | 78.30 | 154,750 | +1.20(+1.56%) |
Feb 11, 2021 | 71.40 | 77.40 | 71.30 | 77.10 | 189,614 | +5.80(+8.13%) |
Feb 10, 2021 | 77.00 | 77.30 | 69.60 | 71.30 | 243,268 | -5.10(-6.68%) |
Feb 09, 2021 | 78.20 | 80.80 | 74.80 | 76.40 | 487,141 | -3.50(-4.38%) |
Feb 08, 2021 | 59.80 | 89.30 | 59.80 | 79.90 | 735,951 | +21.40(+36.58%) |
Feb 05, 2021 | 63.70 | 68.50 | 57.40 | 58.50 | 471,820 | +6.50(+12.50%) |
Feb 04, 2021 | 50.00 | 52.90 | 49.40 | 52.00 | 216,570 | +2.00(+4.00%) |
Feb 03, 2021 | 48.80 | 50.00 | 47.20 | 50.00 | 60,077 | +1.30(+2.67%) |
Feb 02, 2021 | 46.70 | 50.20 | 46.10 | 48.70 | 58,541 | +2.50(+5.41%) |