Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.80 | 78.60 | 75.75 | 76.35 | 31,166 | -1.35(-1.74%) |
Apr 29, 2021 | 77.85 | 79.35 | 75.90 | 77.70 | 36,662 | +0.00(+0.00%) |
Apr 28, 2021 | 77.85 | 79.05 | 75.45 | 77.70 | 42,948 | -0.75(-0.96%) |
Apr 27, 2021 | 78.30 | 81.90 | 77.40 | 78.45 | 52,904 | +0.15(+0.19%) |
Apr 26, 2021 | 77.25 | 79.35 | 75.90 | 78.30 | 32,624 | +2.10(+2.76%) |
Apr 23, 2021 | 74.25 | 78.30 | 73.95 | 76.20 | 36,706 | +2.70(+3.67%) |
Apr 22, 2021 | 74.10 | 77.25 | 73.05 | 73.50 | 41,847 | -1.05(-1.41%) |
Apr 21, 2021 | 72.15 | 76.35 | 71.55 | 74.55 | 42,018 | +2.40(+3.33%) |
Apr 20, 2021 | 72.45 | 74.55 | 71.10 | 72.15 | 48,432 | -1.50(-2.04%) |
Apr 19, 2021 | 74.25 | 77.55 | 71.85 | 73.65 | 53,698 | -1.95(-2.58%) |
Apr 16, 2021 | 77.10 | 77.10 | 73.50 | 75.60 | 35,346 | -1.95(-2.51%) |
Apr 15, 2021 | 80.10 | 80.25 | 75.45 | 77.55 | 34,184 | -1.95(-2.45%) |
Apr 14, 2021 | 73.65 | 81.75 | 72.75 | 79.50 | 52,707 | +5.25(+7.07%) |
Apr 13, 2021 | 72.75 | 76.20 | 71.55 | 74.25 | 46,586 | +1.05(+1.43%) |
Apr 12, 2021 | 78.45 | 78.75 | 72.75 | 73.20 | 67,646 | -4.95(-6.33%) |
Apr 09, 2021 | 82.65 | 82.65 | 77.40 | 78.15 | 46,166 | -2.40(-2.98%) |
Apr 08, 2021 | 82.65 | 83.97 | 78.90 | 80.55 | 56,776 | -2.10(-2.54%) |
Apr 07, 2021 | 78.30 | 86.85 | 77.85 | 82.65 | 108,290 | +4.20(+5.35%) |
Apr 06, 2021 | 81.30 | 82.35 | 77.70 | 78.45 | 92,079 | -3.00(-3.68%) |
Apr 05, 2021 | 82.95 | 83.40 | 80.70 | 81.45 | 43,524 | -0.15(-0.18%) |
Apr 01, 2021 | 84.60 | 85.65 | 81.15 | 81.60 | 88,433 | -1.35(-1.63%) |
Mar 31, 2021 | 82.80 | 85.80 | 81.75 | 82.95 | 71,020 | +1.35(+1.65%) |
Mar 30, 2021 | 82.20 | 82.65 | 79.65 | 81.60 | 67,738 | -1.05(-1.27%) |
Mar 29, 2021 | 87.75 | 87.90 | 81.90 | 82.65 | 82,628 | -5.25(-5.97%) |
Mar 26, 2021 | 87.60 | 91.05 | 85.05 | 87.90 | 122,433 | +0.45(+0.51%) |
Mar 25, 2021 | 80.55 | 89.70 | 78.90 | 87.45 | 149,024 | +6.90(+8.57%) |
Mar 24, 2021 | 90.15 | 93.75 | 80.25 | 80.55 | 270,233 | -2.10(-2.54%) |
Mar 23, 2021 | 84.00 | 85.50 | 80.10 | 82.65 | 150,263 | -2.25(-2.65%) |
Mar 22, 2021 | 88.20 | 89.10 | 84.30 | 84.90 | 172,198 | -2.40(-2.75%) |
Mar 19, 2021 | 91.65 | 94.20 | 84.15 | 87.30 | 590,386 | -3.45(-3.80%) |
Mar 18, 2021 | 95.25 | 98.55 | 90.75 | 90.75 | 196,317 | -9.00(-9.02%) |
Mar 17, 2021 | 95.40 | 103.80 | 93.00 | 99.75 | 315,615 | +3.30(+3.42%) |
Mar 16, 2021 | 121.80 | 123.75 | 95.40 | 96.45 | 1,002,660 | -46.20(-32.39%) |
Mar 15, 2021 | 140.85 | 148.95 | 138.00 | 142.65 | 79,007 | -0.15(-0.11%) |
Mar 12, 2021 | 132.75 | 144.07 | 128.55 | 142.80 | 53,246 | +2.40(+1.71%) |
Mar 11, 2021 | 150.90 | 150.90 | 137.70 | 140.40 | 43,597 | -7.05(-4.78%) |
Mar 10, 2021 | 158.70 | 159.75 | 146.25 | 147.45 | 53,190 | -11.55(-7.26%) |
Mar 09, 2021 | 151.95 | 165.45 | 150.15 | 159.00 | 64,269 | +16.20(+11.34%) |
Mar 08, 2021 | 136.50 | 148.65 | 135.75 | 142.80 | 64,650 | +1.80(+1.28%) |
Mar 05, 2021 | 135.30 | 141.15 | 124.50 | 141.00 | 57,833 | +8.55(+6.46%) |
Mar 04, 2021 | 148.50 | 154.20 | 122.10 | 132.45 | 81,227 | -15.90(-10.72%) |
Mar 03, 2021 | 151.50 | 159.75 | 144.00 | 148.35 | 133,518 | -12.45(-7.74%) |
Mar 02, 2021 | 128.10 | 164.70 | 127.65 | 160.80 | 144,037 | +33.00(+25.82%) |
Mar 01, 2021 | 126.90 | 128.55 | 114.30 | 127.80 | 51,980 | +8.25(+6.90%) |
Feb 26, 2021 | 121.65 | 128.10 | 114.11 | 119.55 | 49,153 | -0.60(-0.50%) |
Feb 25, 2021 | 136.50 | 146.10 | 116.25 | 120.15 | 110,546 | -18.00(-13.03%) |
Feb 24, 2021 | 141.90 | 173.70 | 131.85 | 138.15 | 464,382 | -7.95(-5.44%) |
Feb 23, 2021 | 101.10 | 149.25 | 99.75 | 146.10 | 861,219 | +43.05(+41.78%) |
Feb 22, 2021 | 106.20 | 106.20 | 102.75 | 103.05 | 30,824 | -2.10(-2.00%) |
Feb 19, 2021 | 105.15 | 107.25 | 104.25 | 105.15 | 16,853 | +0.60(+0.57%) |
Feb 18, 2021 | 107.55 | 107.85 | 101.70 | 104.55 | 24,351 | -3.00(-2.79%) |
Feb 17, 2021 | 107.85 | 109.20 | 104.40 | 107.55 | 24,521 | -1.20(-1.10%) |
Feb 16, 2021 | 120.00 | 121.65 | 106.65 | 108.75 | 40,334 | -7.50(-6.45%) |
Feb 12, 2021 | 114.15 | 119.17 | 112.05 | 116.25 | 29,680 | -2.55(-2.15%) |
Feb 11, 2021 | 123.60 | 125.85 | 117.45 | 118.80 | 24,028 | -3.75(-3.06%) |
Feb 10, 2021 | 123.00 | 130.05 | 118.65 | 122.55 | 28,659 | +0.45(+0.37%) |
Feb 09, 2021 | 124.80 | 125.70 | 120.30 | 122.10 | 26,714 | -2.55(-2.05%) |
Feb 08, 2021 | 120.00 | 124.65 | 119.40 | 124.65 | 32,307 | +7.35(+6.27%) |
Feb 05, 2021 | 116.55 | 126.75 | 115.80 | 117.30 | 44,366 | +0.15(+0.13%) |
Feb 04, 2021 | 111.45 | 120.00 | 109.50 | 117.15 | 44,030 | +8.40(+7.72%) |
Feb 03, 2021 | 111.00 | 112.50 | 105.30 | 108.75 | 31,031 | +4.20(+4.02%) |
Feb 02, 2021 | 99.30 | 108.45 | 98.40 | 104.55 | 41,539 | +7.20(+7.40%) |