Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.56 | 72.54 | 69.37 | 72.13 | 67,130 | +1.78(+2.53%) |
Apr 29, 2021 | 69.34 | 71.31 | 67.58 | 70.34 | 87,214 | +1.59(+2.32%) |
Apr 28, 2021 | 67.89 | 69.29 | 67.36 | 68.75 | 55,123 | +0.99(+1.46%) |
Apr 27, 2021 | 68.34 | 69.13 | 66.87 | 67.76 | 25,635 | -0.10(-0.15%) |
Apr 26, 2021 | 65.95 | 68.24 | 65.27 | 67.86 | 67,773 | +3.12(+4.82%) |
Apr 23, 2021 | 64.62 | 66.70 | 64.03 | 64.74 | 39,369 | +0.57(+0.90%) |
Apr 22, 2021 | 63.06 | 66.21 | 63.06 | 64.16 | 57,211 | +0.28(+0.43%) |
Apr 21, 2021 | 61.32 | 64.54 | 61.17 | 63.88 | 45,301 | +2.39(+3.88%) |
Apr 20, 2021 | 62.84 | 62.88 | 59.04 | 61.50 | 79,477 | -1.97(-3.11%) |
Apr 19, 2021 | 65.51 | 66.53 | 62.33 | 63.47 | 85,536 | -2.55(-3.86%) |
Apr 16, 2021 | 68.66 | 68.69 | 64.03 | 66.01 | 68,342 | -1.96(-2.89%) |
Apr 15, 2021 | 69.07 | 69.33 | 67.00 | 67.98 | 34,841 | -0.51(-0.74%) |
Apr 14, 2021 | 67.92 | 70.61 | 67.92 | 68.48 | 85,432 | +0.39(+0.57%) |
Apr 13, 2021 | 69.07 | 69.12 | 65.89 | 68.09 | 64,766 | -0.61(-0.89%) |
Apr 12, 2021 | 69.14 | 69.66 | 67.11 | 68.71 | 77,339 | -0.79(-1.14%) |
Apr 09, 2021 | 67.99 | 72.22 | 66.87 | 69.50 | 114,879 | +1.55(+2.27%) |
Apr 08, 2021 | 64.62 | 68.20 | 63.43 | 67.96 | 71,289 | +3.71(+5.78%) |
Apr 07, 2021 | 65.75 | 66.72 | 63.42 | 64.24 | 75,027 | -1.94(-2.93%) |
Apr 06, 2021 | 67.09 | 69.14 | 63.89 | 66.18 | 132,583 | -0.71(-1.07%) |
Apr 05, 2021 | 62.92 | 69.05 | 61.67 | 66.90 | 216,593 | +4.57(+7.33%) |
Apr 01, 2021 | 62.81 | 63.82 | 61.65 | 62.33 | 33,414 | -0.66(-1.05%) |
Mar 31, 2021 | 63.23 | 64.48 | 62.18 | 62.99 | 113,356 | +1.07(+1.73%) |
Mar 30, 2021 | 60.30 | 62.77 | 59.48 | 61.92 | 43,407 | +1.99(+3.32%) |
Mar 29, 2021 | 61.16 | 62.52 | 58.79 | 59.93 | 40,772 | -1.85(-3.00%) |
Mar 26, 2021 | 64.36 | 65.85 | 59.47 | 61.78 | 57,036 | -1.93(-3.03%) |
Mar 25, 2021 | 56.18 | 64.13 | 55.16 | 63.72 | 121,274 | +6.24(+10.86%) |
Mar 24, 2021 | 59.76 | 63.96 | 57.47 | 57.47 | 88,544 | -0.84(-1.44%) |
Mar 23, 2021 | 60.74 | 61.66 | 58.19 | 58.32 | 115,512 | -3.47(-5.61%) |
Mar 22, 2021 | 65.40 | 65.89 | 61.54 | 61.78 | 79,713 | -3.57(-5.46%) |
Mar 19, 2021 | 64.27 | 66.10 | 61.86 | 65.35 | 159,599 | +0.09(+0.14%) |
Mar 18, 2021 | 66.77 | 68.03 | 65.24 | 65.26 | 57,177 | -1.74(-2.60%) |
Mar 17, 2021 | 64.01 | 67.98 | 64.01 | 67.00 | 65,518 | +2.63(+4.08%) |
Mar 16, 2021 | 68.54 | 69.18 | 63.68 | 64.38 | 100,113 | -5.29(-7.59%) |
Mar 15, 2021 | 70.45 | 72.67 | 69.04 | 69.67 | 89,113 | -0.53(-0.75%) |
Mar 12, 2021 | 68.52 | 70.97 | 67.37 | 70.19 | 71,269 | +1.25(+1.81%) |
Mar 11, 2021 | 65.38 | 70.09 | 63.70 | 68.95 | 105,712 | +3.52(+5.37%) |
Mar 10, 2021 | 64.75 | 66.83 | 63.45 | 65.43 | 78,377 | -1.47(-2.19%) |
Mar 09, 2021 | 66.98 | 68.56 | 65.52 | 66.89 | 43,835 | -0.01(-0.01%) |
Mar 08, 2021 | 65.28 | 68.05 | 65.23 | 66.90 | 72,019 | +2.36(+3.65%) |
Mar 05, 2021 | 65.26 | 65.33 | 58.19 | 64.55 | 138,080 | +0.10(+0.15%) |
Mar 04, 2021 | 69.54 | 70.02 | 60.70 | 64.45 | 118,725 | -4.19(-6.10%) |
Mar 03, 2021 | 68.54 | 72.27 | 64.30 | 68.64 | 142,910 | +1.36(+2.02%) |
Mar 02, 2021 | 68.03 | 69.23 | 64.90 | 67.28 | 85,079 | -1.36(-1.98%) |
Mar 01, 2021 | 64.78 | 68.99 | 64.08 | 68.64 | 98,506 | +5.03(+7.91%) |
Feb 26, 2021 | 60.18 | 64.20 | 58.30 | 63.61 | 80,302 | +3.43(+5.69%) |
Feb 25, 2021 | 66.23 | 66.23 | 59.62 | 60.18 | 73,471 | -5.60(-8.52%) |
Feb 24, 2021 | 60.51 | 66.87 | 59.40 | 65.79 | 126,861 | +7.10(+12.10%) |
Feb 23, 2021 | 62.85 | 64.68 | 55.87 | 58.69 | 109,116 | -3.57(-5.74%) |
Feb 22, 2021 | 60.92 | 66.70 | 60.27 | 62.26 | 163,398 | +1.93(+3.20%) |
Feb 19, 2021 | 57.42 | 63.36 | 57.22 | 60.33 | 117,777 | +3.30(+5.78%) |
Feb 18, 2021 | 57.48 | 59.30 | 55.92 | 57.03 | 43,493 | -0.43(-0.74%) |
Feb 17, 2021 | 56.95 | 59.39 | 56.58 | 57.46 | 82,508 | +0.51(+0.89%) |
Feb 16, 2021 | 54.26 | 57.48 | 53.45 | 56.95 | 109,480 | +2.68(+4.94%) |
Feb 12, 2021 | 55.06 | 56.20 | 53.87 | 54.27 | 71,514 | -0.78(-1.42%) |
Feb 11, 2021 | 58.48 | 58.48 | 54.20 | 55.05 | 166,573 | -2.15(-3.76%) |
Feb 10, 2021 | 49.50 | 63.75 | 49.50 | 57.20 | 444,266 | +10.41(+22.26%) |
Feb 09, 2021 | 45.96 | 48.35 | 45.24 | 46.79 | 52,564 | +0.92(+2.01%) |
Feb 08, 2021 | 47.52 | 48.11 | 44.31 | 45.87 | 38,349 | -1.63(-3.44%) |
Feb 05, 2021 | 49.37 | 49.37 | 45.95 | 47.50 | 83,636 | -1.19(-2.44%) |
Feb 04, 2021 | 42.65 | 49.50 | 42.65 | 48.69 | 201,948 | +6.45(+15.28%) |
Feb 03, 2021 | 38.93 | 42.41 | 38.92 | 42.23 | 79,886 | +3.64(+9.44%) |
Feb 02, 2021 | 39.21 | 39.60 | 38.33 | 38.59 | 67,647 | +0.09(+0.23%) |