Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.00 | 83.55 | 76.05 | 76.80 | 19,820 | -1.80(-2.29%) |
Apr 29, 2021 | 82.65 | 83.55 | 76.20 | 78.60 | 13,540 | -3.30(-4.03%) |
Apr 28, 2021 | 75.75 | 83.25 | 73.95 | 81.90 | 18,053 | +6.30(+8.33%) |
Apr 27, 2021 | 73.50 | 77.25 | 71.85 | 75.60 | 13,077 | +2.10(+2.86%) |
Apr 26, 2021 | 72.00 | 75.90 | 69.75 | 73.50 | 17,259 | +1.50(+2.08%) |
Apr 23, 2021 | 70.80 | 72.60 | 67.95 | 72.00 | 14,606 | +2.40(+3.45%) |
Apr 22, 2021 | 68.40 | 72.30 | 65.70 | 69.60 | 21,926 | +1.35(+1.98%) |
Apr 21, 2021 | 59.10 | 69.45 | 57.75 | 68.25 | 31,688 | +9.60(+16.37%) |
Apr 20, 2021 | 66.75 | 66.75 | 58.65 | 58.65 | 22,574 | -8.40(-12.53%) |
Apr 19, 2021 | 67.50 | 68.25 | 63.75 | 67.05 | 16,434 | -1.05(-1.54%) |
Apr 16, 2021 | 69.75 | 69.75 | 62.10 | 68.10 | 21,120 | -1.65(-2.37%) |
Apr 15, 2021 | 72.30 | 72.30 | 67.65 | 69.75 | 21,053 | -1.80(-2.52%) |
Apr 14, 2021 | 78.75 | 78.75 | 67.95 | 71.55 | 54,909 | -9.75(-11.99%) |
Apr 13, 2021 | 84.00 | 90.75 | 76.65 | 81.30 | 101,465 | -25.35(-23.77%) |
Apr 12, 2021 | 102.45 | 113.10 | 88.80 | 106.65 | 200,196 | +3.75(+3.64%) |
Apr 09, 2021 | 101.10 | 108.00 | 96.00 | 102.90 | 69,006 | +2.25(+2.24%) |
Apr 08, 2021 | 98.10 | 100.80 | 93.15 | 100.65 | 54,895 | +6.15(+6.51%) |
Apr 07, 2021 | 93.00 | 98.40 | 91.05 | 94.50 | 31,534 | +3.75(+4.13%) |
Apr 06, 2021 | 99.00 | 99.30 | 89.25 | 90.75 | 38,603 | -8.55(-8.61%) |
Apr 05, 2021 | 93.90 | 102.30 | 92.25 | 99.30 | 60,297 | +7.80(+8.52%) |
Apr 01, 2021 | 90.75 | 93.90 | 88.80 | 91.50 | 14,966 | +0.45(+0.49%) |
Mar 31, 2021 | 87.15 | 93.00 | 86.25 | 91.05 | 10,395 | +4.80(+5.57%) |
Mar 30, 2021 | 85.95 | 87.15 | 79.65 | 86.25 | 11,534 | +1.35(+1.59%) |
Mar 29, 2021 | 88.50 | 90.15 | 84.90 | 84.90 | 6,617 | -3.30(-3.74%) |
Mar 26, 2021 | 91.50 | 92.40 | 87.15 | 88.20 | 4,880 | -2.10(-2.33%) |
Mar 25, 2021 | 90.90 | 93.90 | 88.50 | 90.30 | 7,785 | -0.45(-0.50%) |
Mar 24, 2021 | 93.45 | 95.85 | 90.15 | 90.75 | 14,675 | +0.15(+0.17%) |
Mar 23, 2021 | 93.00 | 95.40 | 88.65 | 90.60 | 34,197 | -3.15(-3.36%) |
Mar 22, 2021 | 96.60 | 99.00 | 93.75 | 93.75 | 9,159 | -2.70(-2.80%) |
Mar 19, 2021 | 92.40 | 99.75 | 92.40 | 96.45 | 11,120 | +4.95(+5.41%) |
Mar 18, 2021 | 102.00 | 103.50 | 91.50 | 91.50 | 16,514 | -11.40(-11.08%) |
Mar 17, 2021 | 101.55 | 103.35 | 99.30 | 102.90 | 3,568 | +0.75(+0.73%) |
Mar 16, 2021 | 104.40 | 104.70 | 99.75 | 102.15 | 9,549 | +2.55(+2.56%) |
Mar 15, 2021 | 103.35 | 103.35 | 98.85 | 99.60 | 6,206 | -3.00(-2.92%) |
Mar 12, 2021 | 99.45 | 102.75 | 94.95 | 102.60 | 7,460 | +4.35(+4.43%) |
Mar 11, 2021 | 91.20 | 99.15 | 91.05 | 98.25 | 11,587 | +10.80(+12.35%) |
Mar 10, 2021 | 84.75 | 89.85 | 83.25 | 87.45 | 4,184 | +2.10(+2.46%) |
Mar 09, 2021 | 86.85 | 88.13 | 82.65 | 85.35 | 10,030 | -0.75(-0.87%) |
Mar 08, 2021 | 90.90 | 94.05 | 84.15 | 86.10 | 8,548 | -4.65(-5.12%) |
Mar 05, 2021 | 88.80 | 91.20 | 84.15 | 90.75 | 9,120 | +1.80(+2.02%) |
Mar 04, 2021 | 96.75 | 96.75 | 86.25 | 88.95 | 11,173 | -6.90(-7.20%) |
Mar 03, 2021 | 92.25 | 97.35 | 81.00 | 95.85 | 29,920 | +3.45(+3.73%) |
Mar 02, 2021 | 78.60 | 109.05 | 78.15 | 92.40 | 126,654 | +14.70(+18.92%) |
Mar 01, 2021 | 74.55 | 79.35 | 73.05 | 77.70 | 5,846 | +7.20(+10.21%) |
Feb 26, 2021 | 73.95 | 74.25 | 69.90 | 70.50 | 5,873 | -3.60(-4.86%) |
Feb 25, 2021 | 76.35 | 77.55 | 73.05 | 74.10 | 2,304 | -3.60(-4.63%) |
Feb 24, 2021 | 74.70 | 78.90 | 74.70 | 77.70 | 2,779 | +4.20(+5.71%) |
Feb 23, 2021 | 71.46 | 76.65 | 69.08 | 73.50 | 7,921 | -3.30(-4.30%) |
Feb 22, 2021 | 80.55 | 81.15 | 75.15 | 76.80 | 7,170 | -3.60(-4.48%) |
Feb 19, 2021 | 82.95 | 85.28 | 79.65 | 80.40 | 5,993 | -3.00(-3.60%) |
Feb 18, 2021 | 83.40 | 86.55 | 80.56 | 83.40 | 6,781 | -0.60(-0.71%) |
Feb 17, 2021 | 81.00 | 85.05 | 79.50 | 84.00 | 9,838 | +3.75(+4.67%) |
Feb 16, 2021 | 81.00 | 85.35 | 76.80 | 80.25 | 35,334 | -24.30(-23.24%) |
Feb 12, 2021 | 101.85 | 104.70 | 99.59 | 104.55 | 3,826 | +2.10(+2.05%) |
Feb 11, 2021 | 103.95 | 105.04 | 99.00 | 102.45 | 4,590 | -0.15(-0.15%) |
Feb 10, 2021 | 108.15 | 110.70 | 97.80 | 102.60 | 5,641 | -4.95(-4.60%) |
Feb 09, 2021 | 103.65 | 115.35 | 103.53 | 107.55 | 12,856 | +3.60(+3.46%) |
Feb 08, 2021 | 99.00 | 104.70 | 97.50 | 103.95 | 10,853 | +6.00(+6.13%) |
Feb 05, 2021 | 98.40 | 98.40 | 95.85 | 97.95 | 10,360 | +0.75(+0.77%) |
Feb 04, 2021 | 97.65 | 98.55 | 93.90 | 97.20 | 5,066 | +0.45(+0.47%) |
Feb 03, 2021 | 94.50 | 98.55 | 94.20 | 96.75 | 5,096 | +2.10(+2.22%) |
Feb 02, 2021 | 94.35 | 94.65 | 91.12 | 94.65 | 2,975 | +1.20(+1.28%) |