Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.00 | 67.80 | 63.30 | 63.70 | 1,520,460 | -2.40(-3.63%) |
Apr 29, 2021 | 69.80 | 70.20 | 63.70 | 66.10 | 2,178,365 | -3.60(-5.16%) |
Apr 28, 2021 | 69.30 | 70.85 | 67.70 | 69.70 | 1,507,099 | -0.80(-1.13%) |
Apr 27, 2021 | 75.60 | 77.30 | 68.30 | 70.50 | 3,945,448 | -5.70(-7.48%) |
Apr 26, 2021 | 63.60 | 76.20 | 62.80 | 76.20 | 5,668,685 | +14.60(+23.70%) |
Apr 23, 2021 | 60.10 | 64.15 | 58.15 | 61.60 | 2,618,940 | +2.00(+3.36%) |
Apr 22, 2021 | 65.60 | 69.50 | 57.90 | 59.60 | 7,486,056 | +0.50(+0.85%) |
Apr 21, 2021 | 53.40 | 59.60 | 51.60 | 59.10 | 2,822,840 | +5.30(+9.85%) |
Apr 20, 2021 | 51.80 | 60.70 | 51.30 | 53.80 | 3,553,340 | +1.10(+2.09%) |
Apr 19, 2021 | 54.40 | 57.00 | 51.20 | 52.70 | 1,880,242 | -3.90(-6.89%) |
Apr 16, 2021 | 56.40 | 57.80 | 53.80 | 56.60 | 2,322,470 | -4.50(-7.36%) |
Apr 15, 2021 | 64.80 | 65.10 | 58.20 | 61.10 | 2,701,851 | -3.20(-4.98%) |
Apr 14, 2021 | 68.00 | 68.20 | 64.00 | 64.30 | 1,804,733 | -4.60(-6.68%) |
Apr 13, 2021 | 68.20 | 70.70 | 66.80 | 68.90 | 1,375,435 | +1.50(+2.23%) |
Apr 12, 2021 | 71.70 | 73.70 | 67.10 | 67.40 | 1,925,282 | -5.50(-7.54%) |
Apr 09, 2021 | 73.80 | 74.80 | 71.70 | 72.90 | 997,170 | -2.40(-3.19%) |
Apr 08, 2021 | 74.20 | 77.80 | 72.70 | 75.30 | 1,298,827 | +1.30(+1.76%) |
Apr 07, 2021 | 78.10 | 79.30 | 73.30 | 74.00 | 1,406,735 | -4.50(-5.73%) |
Apr 06, 2021 | 80.70 | 81.50 | 78.30 | 78.50 | 1,025,359 | -3.20(-3.92%) |
Apr 05, 2021 | 80.30 | 82.30 | 78.60 | 81.70 | 1,095,071 | +3.40(+4.34%) |
Apr 01, 2021 | 84.00 | 84.30 | 77.60 | 78.30 | 1,518,340 | -2.50(-3.09%) |
Mar 31, 2021 | 79.00 | 83.30 | 77.50 | 80.80 | 2,416,488 | +3.60(+4.66%) |
Mar 30, 2021 | 72.10 | 78.40 | 70.40 | 77.20 | 1,412,898 | +3.70(+5.03%) |
Mar 29, 2021 | 76.20 | 78.20 | 72.70 | 73.50 | 1,392,157 | -4.00(-5.16%) |
Mar 26, 2021 | 79.00 | 80.30 | 73.80 | 77.50 | 1,681,010 | -1.50(-1.90%) |
Mar 25, 2021 | 69.80 | 79.20 | 69.20 | 79.00 | 2,459,978 | +4.70(+6.33%) |
Mar 24, 2021 | 87.90 | 87.90 | 73.60 | 74.30 | 3,346,577 | -9.40(-11.23%) |
Mar 23, 2021 | 89.00 | 90.30 | 83.20 | 83.70 | 1,918,004 | -6.80(-7.51%) |
Mar 22, 2021 | 92.60 | 93.30 | 88.20 | 90.50 | 1,840,033 | +0.20(+0.22%) |
Mar 19, 2021 | 86.80 | 91.35 | 84.70 | 90.30 | 1,597,230 | +4.40(+5.12%) |
Mar 18, 2021 | 90.50 | 92.40 | 85.50 | 85.90 | 1,526,406 | -7.00(-7.53%) |
Mar 17, 2021 | 84.30 | 93.50 | 83.00 | 92.90 | 1,985,725 | +5.60(+6.41%) |
Mar 16, 2021 | 95.90 | 96.60 | 85.00 | 87.30 | 2,335,652 | -9.40(-9.72%) |
Mar 15, 2021 | 93.90 | 98.30 | 91.30 | 96.70 | 1,717,484 | +2.90(+3.09%) |
Mar 12, 2021 | 90.00 | 94.60 | 88.30 | 93.80 | 1,775,850 | -1.50(-1.57%) |
Mar 11, 2021 | 89.30 | 95.60 | 87.10 | 95.30 | 2,311,436 | +8.60(+9.92%) |
Mar 10, 2021 | 95.20 | 95.50 | 83.20 | 86.70 | 3,701,144 | -3.50(-3.88%) |
Mar 09, 2021 | 83.40 | 93.40 | 79.50 | 90.20 | 3,887,095 | +12.50(+16.09%) |
Mar 08, 2021 | 77.00 | 89.50 | 72.00 | 77.70 | 6,667,095 | +6.20(+8.67%) |
Mar 05, 2021 | 74.00 | 74.06 | 55.80 | 71.50 | 5,973,680 | +2.50(+3.62%) |
Mar 04, 2021 | 80.10 | 84.30 | 66.00 | 69.00 | 5,036,911 | -16.50(-19.30%) |
Mar 03, 2021 | 95.70 | 95.90 | 84.50 | 85.50 | 2,729,716 | -9.30(-9.81%) |
Mar 02, 2021 | 100.00 | 104.60 | 94.60 | 94.80 | 1,535,810 | -3.60(-3.66%) |
Mar 01, 2021 | 100.40 | 102.60 | 97.70 | 98.40 | 1,769,218 | +1.10(+1.13%) |
Feb 26, 2021 | 100.90 | 107.10 | 93.80 | 97.30 | 2,645,970 | -2.90(-2.89%) |
Feb 25, 2021 | 105.80 | 109.20 | 97.50 | 100.20 | 2,352,207 | -11.70(-10.46%) |
Feb 24, 2021 | 106.00 | 115.30 | 104.00 | 111.90 | 2,448,638 | +9.70(+9.49%) |
Feb 23, 2021 | 100.00 | 107.80 | 80.50 | 102.20 | 5,755,015 | -16.30(-13.76%) |
Feb 22, 2021 | 127.70 | 133.80 | 116.10 | 118.50 | 2,839,219 | -17.20(-12.68%) |
Feb 19, 2021 | 134.80 | 143.50 | 132.30 | 135.70 | 2,044,790 | +7.50(+5.85%) |
Feb 18, 2021 | 135.90 | 138.10 | 125.00 | 128.20 | 2,870,204 | -17.20(-11.83%) |
Feb 17, 2021 | 147.10 | 150.85 | 136.00 | 145.40 | 3,191,729 | -10.30(-6.62%) |
Feb 16, 2021 | 145.90 | 156.90 | 140.70 | 155.70 | 5,496,532 | +18.70(+13.65%) |
Feb 12, 2021 | 117.20 | 144.35 | 114.60 | 137.00 | 10,142,500 | +20.00(+17.09%) |
Feb 11, 2021 | 114.10 | 123.60 | 111.30 | 117.00 | 3,271,191 | +3.20(+2.81%) |
Feb 10, 2021 | 119.70 | 121.40 | 110.70 | 113.80 | 2,850,983 | -4.20(-3.56%) |
Feb 09, 2021 | 124.10 | 126.70 | 117.00 | 118.00 | 3,536,699 | +1.50(+1.29%) |
Feb 08, 2021 | 109.90 | 119.40 | 107.20 | 116.50 | 3,643,830 | +6.00(+5.43%) |
Feb 05, 2021 | 111.20 | 112.50 | 105.90 | 110.50 | 3,337,320 | -1.30(-1.16%) |
Feb 04, 2021 | 115.60 | 116.00 | 110.10 | 111.80 | 2,864,271 | -6.70(-5.65%) |
Feb 03, 2021 | 119.10 | 123.00 | 116.30 | 118.50 | 2,779,612 | -1.70(-1.41%) |
Feb 02, 2021 | 124.90 | 127.00 | 113.50 | 120.20 | 6,143,735 | +12.60(+11.71%) |