Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.69 | 74.01 | 70.42 | 70.70 | 299,400 | -1.67(-2.31%) |
Apr 29, 2021 | 75.00 | 75.88 | 70.29 | 72.37 | 446,686 | -1.28(-1.74%) |
Apr 28, 2021 | 74.59 | 74.86 | 71.60 | 73.65 | 392,309 | -1.25(-1.67%) |
Apr 27, 2021 | 74.68 | 77.08 | 72.93 | 74.90 | 567,922 | +1.07(+1.45%) |
Apr 26, 2021 | 69.59 | 76.21 | 68.92 | 73.83 | 1,028,577 | +4.06(+5.82%) |
Apr 23, 2021 | 68.50 | 70.79 | 68.00 | 69.77 | 477,700 | +2.56(+3.81%) |
Apr 22, 2021 | 67.04 | 70.90 | 65.65 | 67.21 | 915,659 | -0.36(-0.53%) |
Apr 21, 2021 | 63.74 | 67.75 | 62.28 | 67.57 | 481,764 | +3.89(+6.11%) |
Apr 20, 2021 | 65.15 | 65.49 | 61.88 | 63.68 | 509,327 | -2.30(-3.49%) |
Apr 19, 2021 | 64.97 | 66.00 | 62.52 | 65.98 | 742,910 | +0.91(+1.40%) |
Apr 16, 2021 | 67.92 | 68.25 | 64.27 | 65.07 | 612,600 | -2.17(-3.23%) |
Apr 15, 2021 | 69.26 | 72.88 | 65.02 | 67.24 | 1,263,948 | -0.76(-1.12%) |
Apr 14, 2021 | 69.24 | 72.66 | 67.25 | 68.00 | 1,018,453 | -1.51(-2.17%) |
Apr 13, 2021 | 67.00 | 69.98 | 66.04 | 69.51 | 719,180 | +2.48(+3.70%) |
Apr 12, 2021 | 70.37 | 70.41 | 65.65 | 67.03 | 664,738 | -2.27(-3.28%) |
Apr 09, 2021 | 72.58 | 72.93 | 67.77 | 69.30 | 851,400 | -3.37(-4.64%) |
Apr 08, 2021 | 67.92 | 74.36 | 66.31 | 72.67 | 1,475,341 | +6.95(+10.58%) |
Apr 07, 2021 | 68.17 | 68.17 | 64.37 | 65.72 | 677,311 | -2.39(-3.51%) |
Apr 06, 2021 | 65.83 | 68.82 | 65.00 | 68.11 | 558,355 | +1.59(+2.39%) |
Apr 05, 2021 | 70.96 | 70.96 | 63.51 | 66.52 | 838,288 | -1.58(-2.32%) |
Apr 01, 2021 | 71.26 | 74.95 | 66.57 | 68.10 | 1,730,500 | -1.39(-2.00%) |
Mar 31, 2021 | 65.00 | 71.28 | 64.26 | 69.49 | 1,199,539 | +6.23(+9.85%) |
Mar 30, 2021 | 63.51 | 64.77 | 60.10 | 63.26 | 1,685,584 | -0.74(-1.16%) |
Mar 29, 2021 | 69.19 | 69.92 | 63.36 | 64.00 | 908,737 | -6.40(-9.09%) |
Mar 26, 2021 | 72.23 | 77.67 | 68.51 | 70.40 | 1,445,500 | +0.05(+0.07%) |
Mar 25, 2021 | 66.61 | 71.90 | 61.59 | 70.35 | 1,522,524 | +2.03(+2.97%) |
Mar 24, 2021 | 73.73 | 74.31 | 60.60 | 68.32 | 4,009,769 | -9.68(-12.41%) |
Mar 23, 2021 | 81.71 | 81.71 | 78.00 | 7,895 | -3.71(-4.54%) | |
Mar 22, 2021 | 81.71 | 81.71 | 81.71 | 0 | +2.77(+3.51%) | |
Mar 19, 2021 | 80.20 | 81.81 | 75.21 | 78.94 | 1,043,200 | -0.66(-0.83%) |
Mar 18, 2021 | 78.00 | 88.97 | 75.41 | 79.60 | 2,207,971 | +2.77(+3.61%) |
Mar 17, 2021 | 74.61 | 80.48 | 72.10 | 76.83 | 1,055,616 | +0.20(+0.26%) |
Mar 16, 2021 | 82.04 | 82.95 | 74.07 | 76.63 | 1,133,353 | -2.67(-3.37%) |
Mar 15, 2021 | 74.83 | 79.95 | 73.30 | 79.30 | 995,612 | +7.48(+10.41%) |
Mar 12, 2021 | 70.00 | 73.23 | 67.95 | 71.82 | 751,200 | -0.78(-1.07%) |
Mar 11, 2021 | 68.01 | 74.33 | 63.80 | 72.60 | 1,379,933 | +5.25(+7.80%) |
Mar 10, 2021 | 73.27 | 74.98 | 63.11 | 67.35 | 1,411,074 | -0.83(-1.22%) |
Mar 09, 2021 | 60.00 | 69.70 | 58.08 | 68.18 | 2,300,632 | +12.16(+21.71%) |
Mar 08, 2021 | 58.26 | 62.49 | 55.13 | 56.02 | 1,339,212 | +0.52(+0.94%) |
Mar 05, 2021 | 63.06 | 64.00 | 48.30 | 55.50 | 2,182,700 | -4.71(-7.82%) |
Mar 04, 2021 | 71.70 | 74.75 | 56.00 | 60.21 | 2,122,463 | -14.10(-18.97%) |
Mar 03, 2021 | 85.00 | 86.80 | 71.00 | 74.31 | 1,432,986 | -6.47(-8.01%) |
Mar 02, 2021 | 74.23 | 83.81 | 74.21 | 80.78 | 1,492,733 | +7.05(+9.56%) |
Mar 01, 2021 | 70.00 | 79.11 | 69.00 | 73.73 | 1,445,725 | +6.56(+9.77%) |
Feb 26, 2021 | 64.26 | 69.30 | 60.02 | 67.17 | 1,150,200 | +3.11(+4.85%) |
Feb 25, 2021 | 61.90 | 72.33 | 60.33 | 64.06 | 1,887,850 | +0.66(+1.04%) |
Feb 24, 2021 | 57.04 | 64.99 | 55.50 | 63.40 | 1,591,958 | +7.70(+13.82%) |
Feb 23, 2021 | 54.00 | 55.87 | 42.00 | 55.70 | 1,178,846 | -0.88(-1.56%) |
Feb 22, 2021 | 58.50 | 60.64 | 55.92 | 56.58 | 762,178 | -2.82(-4.75%) |
Feb 19, 2021 | 55.74 | 61.50 | 55.74 | 59.40 | 806,300 | +4.78(+8.75%) |
Feb 18, 2021 | 56.14 | 57.82 | 53.78 | 54.62 | 451,532 | -3.75(-6.42%) |
Feb 17, 2021 | 58.25 | 60.47 | 55.14 | 58.37 | 570,231 | -2.14(-3.54%) |
Feb 16, 2021 | 58.13 | 62.71 | 58.10 | 60.51 | 869,019 | +4.12(+7.31%) |
Feb 12, 2021 | 54.17 | 57.89 | 52.13 | 56.39 | 741,600 | +2.65(+4.93%) |
Feb 11, 2021 | 58.08 | 58.24 | 53.06 | 53.74 | 773,382 | -5.07(-8.62%) |
Feb 10, 2021 | 59.70 | 60.97 | 56.01 | 58.81 | 681,942 | -0.81(-1.36%) |
Feb 09, 2021 | 59.16 | 61.99 | 57.34 | 59.62 | 988,543 | +1.92(+3.33%) |
Feb 08, 2021 | 51.49 | 58.85 | 50.19 | 57.70 | 1,525,946 | +7.27(+14.42%) |
Feb 05, 2021 | 51.52 | 51.95 | 49.18 | 50.43 | 732,300 | -2.54(-4.80%) |
Feb 04, 2021 | 51.00 | 53.45 | 47.59 | 52.97 | 1,278,862 | +1.46(+2.83%) |
Feb 03, 2021 | 51.81 | 54.11 | 49.56 | 51.51 | 819,082 | -1.80(-3.38%) |
Feb 02, 2021 | 54.41 | 54.83 | 48.40 | 53.31 | 1,179,315 | -0.56(-1.04%) |