Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.70 | 66.60 | 63.56 | 63.87 | 2,977,700 | -1.18(-1.81%) |
Apr 29, 2021 | 68.00 | 68.00 | 63.93 | 65.05 | 3,899,864 | -2.73(-4.03%) |
Apr 28, 2021 | 66.68 | 68.55 | 66.31 | 67.78 | 4,394,279 | -2.95(-4.17%) |
Apr 27, 2021 | 71.10 | 72.08 | 70.00 | 70.73 | 2,057,002 | -0.39(-0.55%) |
Apr 26, 2021 | 69.63 | 71.28 | 68.85 | 71.12 | 2,316,922 | +2.20(+3.19%) |
Apr 23, 2021 | 67.55 | 69.29 | 67.41 | 68.92 | 2,652,400 | +2.03(+3.03%) |
Apr 22, 2021 | 67.90 | 69.10 | 66.51 | 66.89 | 2,442,818 | +0.26(+0.39%) |
Apr 21, 2021 | 65.25 | 67.37 | 64.72 | 66.63 | 1,926,442 | +0.17(+0.26%) |
Apr 20, 2021 | 66.46 | 68.01 | 64.70 | 66.46 | 2,476,807 | -0.20(-0.30%) |
Apr 19, 2021 | 69.54 | 71.35 | 66.34 | 66.66 | 3,041,712 | -3.37(-4.81%) |
Apr 16, 2021 | 71.00 | 71.63 | 68.10 | 70.03 | 2,933,900 | -0.98(-1.38%) |
Apr 15, 2021 | 71.86 | 72.53 | 69.41 | 71.01 | 3,575,171 | -0.91(-1.27%) |
Apr 14, 2021 | 70.70 | 75.15 | 70.27 | 71.92 | 5,774,846 | +1.76(+2.51%) |
Apr 13, 2021 | 69.55 | 70.59 | 67.71 | 70.16 | 2,675,698 | +1.24(+1.80%) |
Apr 12, 2021 | 66.54 | 69.08 | 66.06 | 68.92 | 3,343,628 | +1.06(+1.56%) |
Apr 09, 2021 | 68.00 | 68.01 | 65.86 | 67.86 | 2,567,900 | -0.89(-1.29%) |
Apr 08, 2021 | 68.53 | 69.81 | 67.75 | 68.75 | 2,284,460 | +1.20(+1.78%) |
Apr 07, 2021 | 70.51 | 70.75 | 67.39 | 67.55 | 2,430,416 | -2.90(-4.12%) |
Apr 06, 2021 | 69.43 | 71.29 | 68.50 | 70.45 | 2,610,369 | +1.60(+2.32%) |
Apr 05, 2021 | 70.60 | 70.98 | 67.90 | 68.85 | 2,465,869 | -1.46(-2.08%) |
Apr 01, 2021 | 69.86 | 71.68 | 68.92 | 70.31 | 3,133,900 | +3.03(+4.50%) |
Mar 31, 2021 | 67.00 | 69.84 | 66.87 | 67.28 | 3,262,504 | +2.02(+3.10%) |
Mar 30, 2021 | 63.69 | 65.65 | 62.32 | 65.26 | 2,794,541 | +1.15(+1.79%) |
Mar 29, 2021 | 65.32 | 66.32 | 62.92 | 64.11 | 3,225,261 | -2.05(-3.10%) |
Mar 26, 2021 | 65.87 | 66.90 | 62.76 | 66.16 | 2,573,500 | +0.72(+1.10%) |
Mar 25, 2021 | 62.91 | 66.00 | 62.35 | 65.44 | 3,887,689 | +0.94(+1.46%) |
Mar 24, 2021 | 70.21 | 70.73 | 64.50 | 64.50 | 5,876,929 | -6.28(-8.87%) |
Mar 23, 2021 | 72.03 | 72.53 | 69.99 | 70.78 | 5,956,700 | -0.74(-1.03%) |
Mar 22, 2021 | 71.52 | 73.20 | 70.96 | 71.52 | 2,048,376 | +0.72(+1.02%) |
Mar 19, 2021 | 70.53 | 72.11 | 68.91 | 70.80 | 3,678,500 | +0.47(+0.67%) |
Mar 18, 2021 | 73.69 | 73.95 | 70.08 | 70.33 | 3,030,648 | -4.96(-6.59%) |
Mar 17, 2021 | 72.00 | 76.04 | 71.40 | 75.29 | 2,703,329 | +1.13(+1.52%) |
Mar 16, 2021 | 77.37 | 78.08 | 72.26 | 74.16 | 3,357,065 | -2.40(-3.13%) |
Mar 15, 2021 | 75.86 | 77.10 | 74.36 | 76.56 | 2,916,698 | +1.40(+1.86%) |
Mar 12, 2021 | 73.20 | 75.34 | 71.66 | 75.16 | 3,423,800 | -0.28(-0.37%) |
Mar 11, 2021 | 72.59 | 75.73 | 71.81 | 75.44 | 5,247,212 | +6.45(+9.35%) |
Mar 10, 2021 | 70.10 | 72.50 | 67.81 | 68.99 | 4,173,531 | -0.01(-0.01%) |
Mar 09, 2021 | 65.97 | 69.77 | 65.73 | 69.00 | 5,427,213 | +6.95(+11.20%) |
Mar 08, 2021 | 66.44 | 67.60 | 61.80 | 62.05 | 5,627,209 | -2.79(-4.30%) |
Mar 05, 2021 | 66.21 | 66.50 | 58.21 | 64.84 | 7,989,100 | -0.65(-0.99%) |
Mar 04, 2021 | 66.03 | 69.34 | 62.28 | 65.49 | 7,896,177 | -2.52(-3.71%) |
Mar 03, 2021 | 69.35 | 71.30 | 66.03 | 68.01 | 8,477,575 | -2.89(-4.08%) |
Mar 02, 2021 | 75.75 | 76.10 | 70.87 | 70.90 | 7,836,410 | -6.35(-8.22%) |
Mar 01, 2021 | 75.55 | 77.48 | 74.02 | 77.25 | 3,272,245 | +3.67(+4.99%) |
Feb 26, 2021 | 72.56 | 74.30 | 70.70 | 73.58 | 4,058,300 | +1.39(+1.93%) |
Feb 25, 2021 | 75.77 | 77.39 | 71.21 | 72.19 | 4,500,933 | -3.57(-4.71%) |
Feb 24, 2021 | 77.01 | 77.27 | 74.20 | 75.76 | 5,029,211 | -2.15(-2.76%) |
Feb 23, 2021 | 72.01 | 78.07 | 68.75 | 77.91 | 8,645,816 | +1.52(+1.99%) |
Feb 22, 2021 | 79.31 | 79.95 | 76.15 | 76.39 | 7,794,827 | -4.29(-5.32%) |
Feb 19, 2021 | 82.71 | 83.36 | 80.00 | 80.68 | 8,786,800 | +0.48(+0.60%) |
Feb 18, 2021 | 86.70 | 87.68 | 80.00 | 80.20 | 20,594,404 | -14.65(-15.45%) |
Feb 17, 2021 | 97.88 | 97.98 | 92.18 | 94.85 | 7,135,669 | -2.65(-2.72%) |
Feb 16, 2021 | 103.81 | 105.50 | 96.21 | 97.50 | 4,883,950 | -4.56(-4.47%) |
Feb 12, 2021 | 102.47 | 103.30 | 99.31 | 102.06 | 5,811,000 | -6.20(-5.73%) |
Feb 11, 2021 | 110.60 | 112.00 | 106.93 | 108.26 | 2,464,595 | -1.25(-1.14%) |
Feb 10, 2021 | 118.50 | 119.95 | 109.05 | 109.51 | 4,871,957 | -8.35(-7.08%) |
Feb 09, 2021 | 111.40 | 119.74 | 110.35 | 117.86 | 3,380,171 | +6.21(+5.56%) |
Feb 08, 2021 | 114.30 | 116.71 | 111.08 | 111.65 | 2,498,835 | -1.50(-1.33%) |
Feb 05, 2021 | 111.29 | 115.04 | 108.53 | 113.15 | 2,057,000 | +1.48(+1.33%) |
Feb 04, 2021 | 112.89 | 113.84 | 110.02 | 111.67 | 2,031,734 | +1.84(+1.68%) |
Feb 03, 2021 | 107.55 | 112.82 | 106.59 | 109.83 | 2,967,496 | +3.53(+3.32%) |
Feb 02, 2021 | 109.98 | 111.89 | 104.60 | 106.30 | 2,739,683 | -3.37(-3.07%) |