Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.00 | 61.50 | 59.40 | 60.00 | 6,346 | -1.50(-2.44%) |
Apr 29, 2021 | 63.00 | 63.00 | 60.00 | 61.50 | 3,631 | -0.60(-0.97%) |
Apr 28, 2021 | 60.90 | 62.10 | 59.70 | 62.10 | 3,131 | +1.20(+1.97%) |
Apr 27, 2021 | 63.00 | 63.90 | 60.30 | 60.90 | 4,076 | -1.50(-2.40%) |
Apr 26, 2021 | 61.20 | 63.60 | 60.00 | 62.40 | 6,803 | +0.90(+1.46%) |
Apr 23, 2021 | 60.60 | 61.50 | 58.50 | 61.50 | 3,373 | +0.00(+0.00%) |
Apr 22, 2021 | 61.80 | 61.80 | 59.40 | 61.50 | 2,093 | +0.60(+0.99%) |
Apr 21, 2021 | 57.60 | 61.80 | 57.60 | 60.90 | 4,564 | +3.00(+5.18%) |
Apr 20, 2021 | 59.40 | 60.60 | 56.40 | 57.90 | 6,806 | -2.70(-4.46%) |
Apr 19, 2021 | 63.00 | 67.20 | 57.00 | 60.60 | 17,006 | -1.80(-2.88%) |
Apr 16, 2021 | 60.60 | 63.60 | 58.80 | 62.40 | 11,310 | +1.50(+2.46%) |
Apr 15, 2021 | 63.00 | 65.40 | 60.90 | 60.90 | 6,823 | -3.00(-4.69%) |
Apr 14, 2021 | 62.10 | 65.70 | 61.50 | 63.90 | 3,997 | +1.80(+2.90%) |
Apr 13, 2021 | 61.50 | 64.20 | 61.50 | 62.10 | 5,192 | +0.30(+0.49%) |
Apr 12, 2021 | 66.90 | 67.20 | 60.60 | 61.80 | 8,213 | -5.10(-7.62%) |
Apr 09, 2021 | 68.10 | 68.70 | 66.00 | 66.90 | 3,220 | -1.50(-2.19%) |
Apr 08, 2021 | 69.30 | 70.20 | 67.50 | 68.40 | 4,365 | -2.40(-3.39%) |
Apr 07, 2021 | 71.40 | 72.60 | 68.40 | 70.80 | 4,502 | -1.80(-2.48%) |
Apr 06, 2021 | 72.00 | 74.70 | 70.80 | 72.60 | 6,587 | +0.30(+0.41%) |
Apr 05, 2021 | 70.80 | 73.50 | 70.80 | 72.30 | 4,097 | +1.50(+2.12%) |
Apr 01, 2021 | 71.70 | 73.20 | 70.50 | 70.80 | 2,620 | -0.90(-1.26%) |
Mar 31, 2021 | 70.50 | 73.20 | 70.50 | 71.70 | 5,718 | +2.10(+3.02%) |
Mar 30, 2021 | 66.60 | 70.20 | 65.70 | 69.60 | 4,721 | +3.00(+4.50%) |
Mar 29, 2021 | 70.80 | 72.90 | 66.00 | 66.60 | 9,308 | -4.20(-5.93%) |
Mar 26, 2021 | 75.90 | 76.48 | 70.20 | 70.80 | 11,136 | -4.80(-6.35%) |
Mar 25, 2021 | 75.00 | 78.30 | 72.60 | 75.60 | 4,993 | -0.30(-0.40%) |
Mar 24, 2021 | 79.50 | 79.80 | 75.30 | 75.90 | 7,112 | -3.30(-4.17%) |
Mar 23, 2021 | 82.80 | 82.80 | 77.10 | 79.20 | 9,031 | -3.30(-4.00%) |
Mar 22, 2021 | 82.80 | 83.70 | 76.80 | 82.50 | 11,651 | +1.50(+1.85%) |
Mar 19, 2021 | 87.00 | 87.30 | 80.70 | 81.00 | 19,690 | -8.70(-9.70%) |
Mar 18, 2021 | 87.30 | 97.20 | 85.50 | 89.70 | 41,083 | +4.80(+5.65%) |
Mar 17, 2021 | 80.10 | 86.40 | 78.00 | 84.90 | 83,184 | +5.40(+6.79%) |
Mar 16, 2021 | 82.50 | 84.90 | 78.30 | 79.50 | 11,534 | -2.40(-2.93%) |
Mar 15, 2021 | 82.80 | 82.80 | 78.90 | 81.90 | 11,910 | +1.80(+2.25%) |
Mar 12, 2021 | 82.50 | 87.60 | 78.90 | 80.10 | 13,910 | -0.90(-1.11%) |
Mar 11, 2021 | 74.70 | 81.60 | 72.90 | 81.00 | 10,240 | +8.40(+11.57%) |
Mar 10, 2021 | 77.10 | 78.00 | 71.40 | 72.60 | 9,630 | -1.20(-1.63%) |
Mar 09, 2021 | 69.90 | 74.70 | 67.80 | 73.80 | 8,987 | +7.80(+11.82%) |
Mar 08, 2021 | 72.00 | 72.00 | 64.80 | 66.00 | 8,370 | -4.50(-6.38%) |
Mar 05, 2021 | 66.90 | 71.10 | 62.40 | 70.50 | 14,500 | +3.00(+4.44%) |
Mar 04, 2021 | 77.10 | 78.00 | 66.30 | 67.50 | 23,864 | -12.00(-15.09%) |
Mar 03, 2021 | 80.40 | 81.60 | 77.40 | 79.50 | 8,332 | -2.70(-3.28%) |
Mar 02, 2021 | 85.50 | 85.50 | 80.40 | 82.20 | 6,271 | -1.80(-2.14%) |
Mar 01, 2021 | 83.10 | 84.90 | 81.00 | 84.00 | 8,861 | +5.10(+6.46%) |
Feb 26, 2021 | 82.50 | 84.90 | 77.40 | 78.90 | 14,226 | -7.50(-8.68%) |
Feb 25, 2021 | 89.70 | 90.60 | 84.00 | 86.40 | 10,220 | -2.10(-2.37%) |
Feb 24, 2021 | 90.90 | 92.40 | 85.50 | 88.50 | 17,058 | +7.50(+9.26%) |
Feb 23, 2021 | 88.20 | 89.70 | 75.00 | 81.00 | 28,823 | -11.10(-12.05%) |
Feb 22, 2021 | 95.10 | 96.00 | 91.50 | 92.10 | 9,824 | -0.30(-0.32%) |
Feb 19, 2021 | 93.00 | 97.20 | 91.80 | 92.40 | 12,913 | +0.60(+0.65%) |
Feb 18, 2021 | 96.30 | 100.80 | 91.20 | 91.80 | 20,365 | -6.30(-6.42%) |
Feb 17, 2021 | 96.00 | 100.20 | 93.90 | 98.10 | 20,765 | +0.90(+0.93%) |
Feb 16, 2021 | 101.70 | 103.20 | 90.90 | 97.20 | 49,741 | -6.00(-5.81%) |
Feb 12, 2021 | 105.00 | 107.70 | 100.50 | 103.20 | 38,606 | -7.20(-6.52%) |
Feb 11, 2021 | 115.50 | 117.00 | 105.00 | 110.40 | 46,253 | -8.70(-7.30%) |
Feb 10, 2021 | 124.20 | 127.50 | 105.60 | 119.10 | 84,370 | -5.70(-4.57%) |
Feb 09, 2021 | 120.00 | 132.00 | 114.60 | 124.80 | 85,167 | -0.60(-0.48%) |
Feb 08, 2021 | 110.70 | 133.80 | 108.00 | 125.40 | 273,870 | +24.60(+24.40%) |
Feb 05, 2021 | 102.30 | 111.30 | 81.42 | 100.80 | 367,656 | -4.20(-4.00%) |
Feb 04, 2021 | 64.50 | 110.40 | 62.70 | 105.00 | 950,209 | +42.60(+68.27%) |
Feb 03, 2021 | 63.00 | 63.00 | 59.10 | 62.40 | 53,034 | +1.50(+2.46%) |
Feb 02, 2021 | 61.20 | 63.90 | 56.40 | 60.90 | 164,527 | +6.90(+12.78%) |