Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.50 | 73.00 | 68.50 | 69.00 | 33,832 | -1.50(-2.13%) |
Apr 29, 2021 | 75.00 | 75.00 | 69.50 | 70.50 | 38,878 | -3.00(-4.08%) |
Apr 28, 2021 | 71.50 | 75.50 | 69.50 | 73.50 | 44,895 | +1.00(+1.38%) |
Apr 27, 2021 | 75.00 | 78.00 | 70.00 | 72.50 | 72,094 | +1.50(+2.11%) |
Apr 26, 2021 | 70.50 | 73.00 | 69.00 | 71.00 | 48,476 | +2.50(+3.65%) |
Apr 23, 2021 | 65.00 | 69.50 | 64.50 | 68.50 | 31,098 | +3.00(+4.58%) |
Apr 22, 2021 | 65.00 | 70.00 | 63.00 | 65.50 | 63,146 | +2.00(+3.15%) |
Apr 21, 2021 | 58.50 | 64.00 | 57.50 | 63.50 | 35,583 | +4.50(+7.63%) |
Apr 20, 2021 | 59.00 | 61.50 | 58.50 | 59.00 | 37,808 | +0.00(+0.00%) |
Apr 19, 2021 | 63.00 | 65.00 | 58.50 | 59.00 | 80,972 | -6.00(-9.23%) |
Apr 16, 2021 | 63.50 | 66.50 | 61.00 | 65.00 | 69,510 | +0.00(+0.00%) |
Apr 15, 2021 | 70.50 | 71.50 | 64.00 | 65.00 | 77,583 | -6.00(-8.45%) |
Apr 14, 2021 | 68.00 | 71.00 | 67.50 | 71.00 | 51,557 | +2.00(+2.90%) |
Apr 13, 2021 | 70.00 | 72.00 | 67.50 | 69.00 | 63,122 | -2.00(-2.82%) |
Apr 12, 2021 | 74.00 | 74.50 | 70.00 | 71.00 | 72,819 | -5.50(-7.19%) |
Apr 09, 2021 | 76.50 | 77.00 | 75.00 | 76.50 | 39,778 | -0.50(-0.65%) |
Apr 08, 2021 | 78.00 | 78.50 | 75.50 | 77.00 | 50,175 | -1.00(-1.28%) |
Apr 07, 2021 | 79.00 | 80.00 | 77.00 | 78.00 | 42,650 | +0.00(+0.00%) |
Apr 06, 2021 | 82.50 | 83.00 | 76.50 | 78.00 | 73,069 | -6.50(-7.69%) |
Apr 05, 2021 | 80.00 | 87.00 | 80.00 | 84.50 | 78,592 | +6.00(+7.64%) |
Apr 01, 2021 | 79.50 | 82.50 | 77.50 | 78.50 | 58,852 | -2.50(-3.09%) |
Mar 31, 2021 | 78.00 | 84.00 | 78.00 | 81.00 | 65,069 | +4.00(+5.19%) |
Mar 30, 2021 | 77.00 | 80.00 | 74.00 | 77.00 | 61,975 | +0.00(+0.00%) |
Mar 29, 2021 | 79.00 | 85.00 | 76.50 | 77.00 | 76,117 | -3.50(-4.35%) |
Mar 26, 2021 | 83.00 | 83.50 | 75.50 | 80.50 | 88,602 | -3.50(-4.17%) |
Mar 25, 2021 | 75.50 | 84.50 | 75.50 | 84.00 | 77,398 | +6.50(+8.39%) |
Mar 24, 2021 | 86.00 | 86.50 | 77.50 | 77.50 | 82,963 | -6.00(-7.19%) |
Mar 23, 2021 | 88.50 | 88.50 | 82.50 | 83.50 | 79,825 | -5.50(-6.18%) |
Mar 22, 2021 | 92.50 | 94.00 | 88.50 | 89.00 | 63,513 | -3.00(-3.26%) |
Mar 19, 2021 | 92.50 | 95.00 | 86.50 | 92.00 | 100,908 | +2.00(+2.22%) |
Mar 18, 2021 | 95.50 | 96.50 | 89.00 | 90.00 | 86,420 | -8.00(-8.16%) |
Mar 17, 2021 | 89.00 | 99.00 | 88.50 | 98.00 | 93,774 | +3.50(+3.70%) |
Mar 16, 2021 | 100.50 | 101.00 | 89.00 | 94.50 | 124,304 | -4.50(-4.55%) |
Mar 15, 2021 | 102.00 | 106.00 | 98.50 | 99.00 | 92,952 | -2.50(-2.46%) |
Mar 12, 2021 | 95.50 | 103.50 | 93.50 | 101.50 | 109,238 | +3.00(+3.05%) |
Mar 11, 2021 | 88.50 | 98.50 | 86.00 | 98.50 | 119,755 | +14.50(+17.26%) |
Mar 10, 2021 | 90.50 | 94.00 | 81.50 | 84.00 | 168,268 | +0.00(+0.00%) |
Mar 09, 2021 | 75.00 | 88.50 | 74.00 | 84.00 | 206,160 | +11.00(+15.07%) |
Mar 08, 2021 | 85.00 | 86.50 | 72.50 | 73.00 | 202,682 | -7.00(-8.75%) |
Mar 05, 2021 | 91.50 | 92.00 | 67.00 | 80.00 | 470,478 | -17.50(-17.95%) |
Mar 04, 2021 | 100.00 | 103.00 | 91.00 | 97.50 | 276,146 | -4.00(-3.94%) |
Mar 03, 2021 | 110.00 | 112.50 | 100.50 | 101.50 | 124,254 | -9.50(-8.56%) |
Mar 02, 2021 | 117.50 | 118.00 | 108.00 | 111.00 | 96,076 | -3.50(-3.06%) |
Mar 01, 2021 | 118.00 | 119.50 | 111.50 | 114.50 | 117,471 | +0.00(+0.00%) |
Feb 26, 2021 | 113.00 | 122.00 | 108.50 | 114.50 | 119,888 | -2.00(-1.72%) |
Feb 25, 2021 | 128.50 | 129.00 | 113.00 | 116.50 | 118,224 | -7.50(-6.05%) |
Feb 24, 2021 | 113.50 | 132.00 | 113.00 | 124.00 | 150,344 | +14.50(+13.24%) |
Feb 23, 2021 | 112.50 | 115.00 | 100.00 | 109.50 | 192,862 | -16.50(-13.10%) |
Feb 22, 2021 | 136.50 | 140.00 | 125.50 | 126.00 | 163,055 | -15.50(-10.95%) |
Feb 19, 2021 | 150.50 | 152.00 | 140.00 | 141.50 | 152,606 | -5.00(-3.41%) |
Feb 18, 2021 | 155.00 | 156.00 | 140.50 | 146.50 | 177,725 | -12.00(-7.57%) |
Feb 17, 2021 | 160.00 | 163.50 | 153.50 | 158.50 | 115,675 | -9.00(-5.37%) |
Feb 16, 2021 | 167.50 | 172.50 | 159.00 | 167.50 | 180,976 | +2.00(+1.21%) |
Feb 12, 2021 | 154.00 | 172.50 | 151.00 | 165.50 | 185,120 | +6.50(+4.09%) |
Feb 11, 2021 | 165.00 | 165.00 | 151.00 | 159.00 | 209,657 | -6.00(-3.64%) |
Feb 10, 2021 | 175.00 | 180.50 | 155.00 | 165.00 | 252,593 | -9.00(-5.17%) |
Feb 09, 2021 | 180.50 | 181.00 | 162.50 | 174.00 | 344,741 | -15.50(-8.18%) |
Feb 08, 2021 | 162.50 | 189.50 | 160.00 | 189.50 | 753,880 | +34.50(+22.26%) |
Feb 05, 2021 | 171.00 | 172.50 | 146.94 | 155.00 | 1,665,574 | +35.00(+29.17%) |
Feb 04, 2021 | 114.00 | 132.50 | 112.00 | 120.00 | 663,737 | +8.00(+7.14%) |
Feb 03, 2021 | 112.50 | 117.00 | 110.50 | 112.00 | 152,863 | +0.50(+0.45%) |
Feb 02, 2021 | 112.50 | 119.00 | 107.50 | 111.50 | 189,296 | +2.50(+2.29%) |