Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.10 | 79.69 | 77.00 | 79.07 | 416,400 | +0.78(+1.00%) |
Apr 29, 2021 | 81.22 | 81.22 | 77.13 | 78.29 | 226,632 | -2.15(-2.67%) |
Apr 28, 2021 | 79.80 | 81.59 | 77.43 | 80.44 | 281,415 | -0.18(-0.22%) |
Apr 27, 2021 | 80.98 | 81.86 | 79.00 | 80.62 | 262,788 | +0.26(+0.32%) |
Apr 26, 2021 | 79.58 | 80.48 | 77.25 | 80.36 | 312,513 | +1.40(+1.77%) |
Apr 23, 2021 | 75.73 | 79.34 | 75.73 | 78.96 | 445,100 | +3.07(+4.05%) |
Apr 22, 2021 | 76.29 | 78.08 | 74.83 | 75.89 | 418,088 | +0.67(+0.89%) |
Apr 21, 2021 | 72.42 | 75.28 | 70.83 | 75.22 | 302,865 | +3.66(+5.11%) |
Apr 20, 2021 | 73.07 | 73.60 | 70.10 | 71.56 | 446,012 | -1.33(-1.82%) |
Apr 19, 2021 | 73.38 | 74.95 | 70.89 | 72.89 | 987,630 | -1.38(-1.86%) |
Apr 16, 2021 | 77.67 | 77.67 | 73.38 | 74.27 | 384,800 | -2.91(-3.77%) |
Apr 15, 2021 | 75.53 | 77.71 | 74.80 | 77.18 | 369,069 | +2.48(+3.32%) |
Apr 14, 2021 | 75.99 | 78.99 | 74.14 | 74.70 | 576,925 | -0.36(-0.48%) |
Apr 13, 2021 | 72.53 | 75.22 | 72.53 | 75.06 | 498,201 | +3.62(+5.07%) |
Apr 12, 2021 | 71.17 | 72.43 | 68.92 | 71.44 | 335,483 | -0.31(-0.43%) |
Apr 09, 2021 | 72.59 | 73.00 | 70.25 | 71.75 | 316,300 | -1.08(-1.48%) |
Apr 08, 2021 | 73.31 | 75.29 | 72.39 | 72.83 | 370,583 | +1.20(+1.68%) |
Apr 07, 2021 | 73.10 | 74.22 | 70.79 | 71.63 | 391,096 | -2.14(-2.90%) |
Apr 06, 2021 | 73.18 | 75.47 | 71.95 | 73.77 | 409,917 | +0.06(+0.08%) |
Apr 05, 2021 | 72.16 | 74.51 | 70.72 | 73.71 | 544,135 | +3.31(+4.70%) |
Apr 01, 2021 | 70.33 | 71.70 | 69.37 | 70.40 | 703,000 | +2.31(+3.39%) |
Mar 31, 2021 | 64.38 | 69.10 | 64.38 | 68.09 | 1,026,735 | +5.12(+8.13%) |
Mar 30, 2021 | 60.30 | 63.71 | 58.50 | 62.97 | 468,939 | +2.89(+4.81%) |
Mar 29, 2021 | 60.45 | 62.68 | 59.09 | 60.08 | 516,574 | -1.43(-2.32%) |
Mar 26, 2021 | 63.43 | 64.54 | 59.23 | 61.51 | 778,300 | -1.92(-3.03%) |
Mar 25, 2021 | 60.41 | 63.61 | 59.70 | 63.43 | 556,669 | +1.81(+2.94%) |
Mar 24, 2021 | 66.57 | 67.30 | 61.22 | 61.62 | 684,991 | -4.55(-6.88%) |
Mar 23, 2021 | 69.07 | 69.75 | 66.01 | 66.17 | 805,822 | -3.64(-5.21%) |
Mar 22, 2021 | 69.03 | 72.31 | 69.03 | 69.81 | 648,473 | +0.92(+1.34%) |
Mar 19, 2021 | 66.22 | 71.48 | 66.22 | 68.89 | 1,589,600 | +2.68(+4.05%) |
Mar 18, 2021 | 69.19 | 69.88 | 65.98 | 66.21 | 825,064 | -4.97(-6.98%) |
Mar 17, 2021 | 69.28 | 73.49 | 65.31 | 71.18 | 1,025,680 | +0.09(+0.13%) |
Mar 16, 2021 | 73.89 | 74.86 | 69.00 | 71.09 | 691,395 | -2.51(-3.41%) |
Mar 15, 2021 | 67.78 | 73.84 | 67.10 | 73.60 | 748,881 | +6.06(+8.97%) |
Mar 12, 2021 | 66.11 | 67.68 | 64.77 | 67.54 | 692,000 | -1.81(-2.61%) |
Mar 11, 2021 | 69.03 | 70.09 | 68.12 | 69.35 | 1,506,881 | +3.40(+5.16%) |
Mar 10, 2021 | 66.38 | 69.73 | 65.60 | 65.95 | 1,597,162 | +1.29(+2.00%) |
Mar 09, 2021 | 60.22 | 67.90 | 60.22 | 64.66 | 1,471,651 | +7.04(+12.22%) |
Mar 08, 2021 | 64.57 | 65.80 | 57.53 | 57.62 | 1,096,592 | -6.91(-10.71%) |
Mar 05, 2021 | 67.26 | 67.26 | 56.82 | 64.53 | 1,737,000 | -1.82(-2.74%) |
Mar 04, 2021 | 73.01 | 74.49 | 65.82 | 66.35 | 1,438,156 | -6.58(-9.02%) |
Mar 03, 2021 | 82.67 | 83.89 | 72.65 | 72.93 | 842,628 | -10.44(-12.52%) |
Mar 02, 2021 | 86.47 | 88.07 | 83.18 | 83.37 | 481,606 | -3.97(-4.55%) |
Mar 01, 2021 | 81.19 | 87.98 | 81.19 | 87.34 | 850,236 | +8.26(+10.45%) |
Feb 26, 2021 | 79.20 | 82.09 | 74.00 | 79.08 | 1,064,200 | -0.18(-0.23%) |
Feb 25, 2021 | 79.04 | 82.53 | 76.55 | 79.26 | 1,950,244 | +0.23(+0.29%) |
Feb 24, 2021 | 77.00 | 81.77 | 75.20 | 79.03 | 606,317 | +1.88(+2.44%) |
Feb 23, 2021 | 76.00 | 78.39 | 69.10 | 77.15 | 995,549 | -3.20(-3.98%) |
Feb 22, 2021 | 83.55 | 84.93 | 79.82 | 80.35 | 566,140 | -4.70(-5.53%) |
Feb 19, 2021 | 83.56 | 85.99 | 83.01 | 85.05 | 669,100 | +2.46(+2.98%) |
Feb 18, 2021 | 82.60 | 84.05 | 80.13 | 82.59 | 633,565 | -2.67(-3.13%) |
Feb 17, 2021 | 86.02 | 87.01 | 82.01 | 85.26 | 544,097 | -2.76(-3.14%) |
Feb 16, 2021 | 90.76 | 91.18 | 87.10 | 88.02 | 508,938 | -1.35(-1.51%) |
Feb 12, 2021 | 89.21 | 91.96 | 87.34 | 89.37 | 579,400 | -0.42(-0.47%) |
Feb 11, 2021 | 93.65 | 93.65 | 89.36 | 89.79 | 413,077 | -0.64(-0.71%) |
Feb 10, 2021 | 90.51 | 94.45 | 87.66 | 90.43 | 649,768 | -0.87(-0.95%) |
Feb 09, 2021 | 92.80 | 94.67 | 89.80 | 91.30 | 898,505 | -1.92(-2.06%) |
Feb 08, 2021 | 88.89 | 94.19 | 88.89 | 93.22 | 597,948 | +4.50(+5.07%) |
Feb 05, 2021 | 89.16 | 92.29 | 87.98 | 88.72 | 443,700 | -0.87(-0.97%) |
Feb 04, 2021 | 88.12 | 89.79 | 86.07 | 89.59 | 475,772 | +2.22(+2.54%) |
Feb 03, 2021 | 85.21 | 88.48 | 84.66 | 87.37 | 437,840 | +2.72(+3.21%) |
Feb 02, 2021 | 81.98 | 87.24 | 81.41 | 84.65 | 704,788 | +4.41(+5.50%) |