Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.76 | 70.50 | 68.40 | 68.40 | 51,400 | -1.94(-2.76%) |
Apr 29, 2021 | 70.31 | 71.50 | 69.18 | 70.34 | 90,450 | -2.13(-2.94%) |
Apr 28, 2021 | 74.42 | 74.64 | 70.61 | 72.47 | 44,660 | -2.53(-3.37%) |
Apr 27, 2021 | 73.00 | 75.00 | 73.00 | 75.00 | 135,085 | +2.75(+3.81%) |
Apr 26, 2021 | 72.62 | 72.65 | 71.58 | 72.25 | 99,228 | +1.01(+1.42%) |
Apr 23, 2021 | 70.76 | 71.55 | 70.67 | 71.24 | 58,900 | -0.40(-0.56%) |
Apr 22, 2021 | 71.38 | 71.89 | 70.49 | 71.64 | 123,051 | +5.85(+8.89%) |
Apr 21, 2021 | 63.67 | 65.81 | 63.64 | 65.79 | 69,127 | +1.86(+2.91%) |
Apr 20, 2021 | 64.60 | 64.83 | 63.44 | 63.93 | 80,370 | -2.39(-3.60%) |
Apr 19, 2021 | 66.29 | 66.59 | 65.55 | 66.32 | 48,858 | -0.70(-1.04%) |
Apr 16, 2021 | 66.65 | 67.22 | 66.26 | 67.02 | 75,000 | +2.67(+4.15%) |
Apr 15, 2021 | 65.01 | 65.46 | 64.25 | 64.35 | 69,413 | +0.73(+1.15%) |
Apr 14, 2021 | 64.58 | 64.60 | 63.50 | 63.62 | 49,556 | -0.93(-1.44%) |
Apr 13, 2021 | 64.03 | 64.65 | 63.71 | 64.55 | 49,284 | +0.47(+0.73%) |
Apr 12, 2021 | 64.82 | 64.88 | 63.80 | 64.08 | 72,934 | -2.74(-4.10%) |
Apr 09, 2021 | 66.51 | 66.98 | 66.51 | 66.82 | 66,500 | -0.53(-0.79%) |
Apr 08, 2021 | 66.13 | 67.49 | 66.11 | 67.35 | 53,635 | +1.90(+2.90%) |
Apr 07, 2021 | 65.04 | 65.74 | 64.82 | 65.45 | 92,636 | -0.90(-1.36%) |
Apr 06, 2021 | 69.65 | 69.65 | 66.01 | 66.35 | 97,748 | -3.25(-4.67%) |
Apr 05, 2021 | 70.01 | 70.25 | 69.45 | 69.60 | 98,031 | -0.21(-0.30%) |
Apr 01, 2021 | 71.29 | 71.29 | 69.77 | 69.81 | 110,700 | +0.04(+0.06%) |
Mar 31, 2021 | 68.17 | 69.80 | 68.12 | 69.77 | 140,570 | +4.21(+6.42%) |
Mar 30, 2021 | 64.74 | 65.64 | 64.62 | 65.56 | 111,932 | +1.54(+2.41%) |
Mar 29, 2021 | 64.10 | 64.43 | 63.74 | 64.02 | 135,476 | +1.53(+2.45%) |
Mar 26, 2021 | 62.54 | 63.04 | 62.01 | 62.49 | 53,600 | +1.74(+2.86%) |
Mar 25, 2021 | 59.88 | 60.80 | 59.66 | 60.75 | 87,270 | +1.59(+2.69%) |
Mar 24, 2021 | 59.80 | 60.51 | 59.10 | 59.16 | 69,987 | -1.69(-2.78%) |
Mar 23, 2021 | 60.95 | 61.66 | 60.51 | 60.85 | 60,984 | +0.10(+0.16%) |
Mar 22, 2021 | 60.80 | 60.99 | 60.26 | 60.75 | 98,909 | +1.24(+2.08%) |
Mar 19, 2021 | 58.52 | 59.85 | 58.35 | 59.51 | 75,200 | +1.48(+2.55%) |
Mar 18, 2021 | 58.25 | 58.88 | 58.03 | 58.03 | 87,949 | -1.92(-3.21%) |
Mar 17, 2021 | 58.16 | 60.11 | 57.83 | 59.95 | 92,558 | -2.47(-3.95%) |
Mar 16, 2021 | 61.21 | 62.79 | 61.21 | 62.42 | 96,329 | -0.05(-0.08%) |
Mar 15, 2021 | 62.35 | 62.75 | 62.00 | 62.47 | 67,902 | -1.03(-1.62%) |
Mar 12, 2021 | 62.10 | 63.55 | 61.97 | 63.50 | 61,400 | -0.55(-0.86%) |
Mar 11, 2021 | 63.35 | 64.10 | 62.66 | 64.05 | 90,744 | +3.05(+5.00%) |
Mar 10, 2021 | 61.57 | 61.70 | 60.65 | 61.00 | 281,528 | +0.10(+0.16%) |
Mar 09, 2021 | 60.57 | 61.25 | 60.45 | 60.90 | 391,949 | +5.12(+9.18%) |
Mar 08, 2021 | 55.83 | 56.98 | 55.69 | 55.78 | 189,276 | -0.34(-0.61%) |
Mar 05, 2021 | 56.92 | 57.16 | 55.00 | 56.12 | 293,200 | -1.48(-2.58%) |
Mar 04, 2021 | 58.58 | 59.13 | 56.45 | 57.61 | 208,174 | -0.89(-1.52%) |
Mar 03, 2021 | 59.13 | 59.42 | 58.28 | 58.50 | 229,313 | -3.51(-5.66%) |
Mar 02, 2021 | 62.76 | 62.76 | 61.56 | 62.01 | 317,904 | -1.32(-2.08%) |
Mar 01, 2021 | 62.81 | 63.69 | 62.73 | 63.33 | 132,534 | +0.48(+0.76%) |
Feb 26, 2021 | 62.59 | 63.99 | 62.15 | 62.85 | 96,600 | -1.19(-1.85%) |
Feb 25, 2021 | 64.85 | 65.40 | 63.82 | 64.04 | 130,942 | +1.89(+3.04%) |
Feb 24, 2021 | 62.63 | 62.70 | 61.19 | 62.15 | 129,685 | -2.54(-3.93%) |
Feb 23, 2021 | 63.27 | 64.80 | 62.23 | 64.69 | 94,114 | -1.89(-2.84%) |
Feb 22, 2021 | 67.92 | 68.32 | 66.57 | 66.58 | 152,309 | -2.47(-3.58%) |
Feb 19, 2021 | 69.02 | 69.65 | 68.60 | 69.05 | 107,600 | -1.47(-2.08%) |
Feb 18, 2021 | 70.75 | 70.95 | 70.00 | 70.52 | 99,572 | -1.74(-2.41%) |
Feb 17, 2021 | 71.92 | 72.53 | 71.55 | 72.26 | 85,189 | -1.74(-2.35%) |
Feb 16, 2021 | 73.88 | 74.30 | 73.20 | 74.00 | 122,724 | +3.37(+4.77%) |
Feb 12, 2021 | 69.71 | 70.95 | 69.66 | 70.63 | 62,900 | -0.12(-0.17%) |
Feb 11, 2021 | 70.47 | 70.90 | 69.71 | 70.75 | 120,072 | +4.21(+6.33%) |
Feb 10, 2021 | 66.87 | 66.99 | 66.30 | 66.54 | 203,689 | -3.02(-4.34%) |
Feb 09, 2021 | 70.01 | 70.27 | 68.95 | 69.56 | 198,088 | -1.63(-2.29%) |
Feb 08, 2021 | 70.88 | 71.83 | 70.75 | 71.19 | 166,626 | -1.06(-1.47%) |
Feb 05, 2021 | 72.08 | 72.51 | 71.36 | 72.25 | 83,800 | +0.16(+0.21%) |
Feb 04, 2021 | 72.31 | 72.77 | 71.93 | 72.10 | 107,043 | -2.82(-3.76%) |
Feb 03, 2021 | 74.95 | 75.01 | 73.34 | 74.92 | 128,635 | +1.78(+2.43%) |
Feb 02, 2021 | 72.95 | 73.21 | 72.52 | 73.14 | 181,154 | +0.78(+1.08%) |