Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 310.00 | 312.00 | 290.00 | 300.00 | 2,481 | -9.00(-2.91%) |
Feb 25, 2021 | 339.00 | 339.00 | 295.00 | 309.00 | 5,046 | -33.00(-9.65%) |
Feb 24, 2021 | 329.00 | 350.00 | 329.00 | 342.00 | 3,224 | +11.00(+3.32%) |
Feb 23, 2021 | 340.00 | 346.00 | 299.00 | 331.00 | 5,532 | -32.00(-8.82%) |
Feb 22, 2021 | 354.00 | 379.00 | 348.00 | 363.00 | 5,644 | +8.00(+2.25%) |
Feb 19, 2021 | 359.00 | 363.99 | 350.00 | 355.00 | 2,252 | +2.00(+0.57%) |
Feb 18, 2021 | 348.00 | 359.00 | 340.00 | 353.00 | 3,263 | -8.00(-2.22%) |
Feb 17, 2021 | 361.00 | 365.00 | 343.00 | 361.00 | 4,667 | -2.00(-0.55%) |
Feb 16, 2021 | 387.00 | 389.00 | 352.00 | 363.00 | 6,743 | -14.00(-3.71%) |
Feb 12, 2021 | 371.00 | 382.80 | 365.04 | 377.00 | 4,799 | +6.00(+1.62%) |
Feb 11, 2021 | 362.00 | 400.00 | 357.00 | 371.00 | 21,694 | +9.00(+2.49%) |
Feb 10, 2021 | 366.00 | 377.00 | 341.00 | 362.00 | 5,565 | +2.00(+0.56%) |
Feb 09, 2021 | 369.00 | 370.00 | 346.00 | 360.00 | 3,981 | -3.00(-0.83%) |
Feb 08, 2021 | 345.00 | 375.00 | 339.00 | 363.00 | 13,544 | +24.00(+7.08%) |
Feb 05, 2021 | 343.00 | 355.00 | 338.01 | 339.00 | 3,504 | -2.00(-0.59%) |
Feb 04, 2021 | 333.00 | 348.96 | 333.00 | 341.00 | 3,106 | +7.00(+2.10%) |
Feb 03, 2021 | 350.00 | 357.50 | 311.00 | 334.00 | 9,834 | -12.00(-3.47%) |
Feb 02, 2021 | 359.00 | 361.50 | 337.00 | 346.00 | 4,522 | -9.00(-2.54%) |
Feb 01, 2021 | 367.00 | 369.00 | 347.00 | 355.00 | 4,857 | -10.00(-2.74%) |
Jan 29, 2021 | 351.00 | 412.00 | 340.00 | 365.00 | 12,689 | +10.00(+2.82%) |
Jan 28, 2021 | 369.00 | 390.00 | 345.00 | 355.00 | 4,190 | -5.00(-1.39%) |
Jan 27, 2021 | 381.00 | 397.00 | 354.00 | 360.00 | 12,417 | -37.00(-9.32%) |
Jan 26, 2021 | 391.00 | 469.00 | 387.00 | 397.00 | 55,290 | +41.00(+11.52%) |
Jan 25, 2021 | 350.00 | 374.00 | 320.00 | 356.00 | 18,682 | +19.00(+5.64%) |
Jan 22, 2021 | 299.00 | 392.00 | 293.00 | 337.00 | 38,900 | +41.00(+13.85%) |
Jan 21, 2021 | 311.00 | 318.00 | 292.00 | 296.00 | 5,937 | -17.00(-5.43%) |
Jan 20, 2021 | 305.00 | 318.00 | 296.00 | 313.00 | 7,653 | +4.00(+1.29%) |
Jan 19, 2021 | 307.00 | 319.00 | 285.00 | 309.00 | 26,973 | +39.00(+14.44%) |
Jan 15, 2021 | 269.00 | 276.50 | 261.00 | 270.00 | 37,811 | -14.00(-4.93%) |
Jan 14, 2021 | 285.00 | 289.00 | 275.00 | 284.00 | 4,950 | +2.00(+0.71%) |
Jan 13, 2021 | 287.00 | 295.00 | 282.00 | 282.00 | 2,833 | +2.00(+0.71%) |
Jan 12, 2021 | 290.00 | 296.00 | 280.00 | 280.00 | 3,937 | -17.00(-5.72%) |
Jan 11, 2021 | 282.00 | 312.00 | 268.00 | 297.00 | 19,072 | +6.00(+2.06%) |
Jan 08, 2021 | 279.00 | 302.00 | 266.00 | 291.00 | 13,399 | +20.00(+7.38%) |
Jan 07, 2021 | 262.00 | 284.00 | 257.00 | 271.00 | 10,352 | +15.00(+5.86%) |
Jan 06, 2021 | 268.00 | 268.00 | 250.00 | 256.00 | 4,349 | -6.00(-2.29%) |
Jan 05, 2021 | 251.00 | 276.00 | 250.00 | 262.00 | 18,184 | +17.00(+6.94%) |
Jan 04, 2021 | 249.00 | 249.00 | 238.00 | 245.00 | 2,932 | -4.00(-1.61%) |
Dec 31, 2020 | 249.00 | 249.00 | 249.00 | 17,526 | -5.00(-1.97%) | |
Dec 30, 2020 | 257.00 | 282.00 | 247.00 | 254.00 | 17,526 | -6.00(-2.31%) |
Dec 29, 2020 | 269.00 | 272.00 | 245.00 | 260.00 | 5,173 | -12.00(-4.41%) |
Dec 28, 2020 | 256.00 | 291.00 | 251.00 | 272.00 | 27,452 | +22.00(+8.80%) |
Dec 24, 2020 | 255.00 | 255.03 | 241.00 | 250.00 | 2,572 | -4.00(-1.57%) |
Dec 23, 2020 | 240.00 | 257.00 | 234.00 | 254.00 | 5,614 | +18.00(+7.63%) |
Dec 22, 2020 | 241.00 | 243.00 | 230.00 | 236.00 | 6,085 | +1.00(+0.43%) |
Dec 21, 2020 | 239.00 | 239.00 | 227.00 | 235.00 | 2,374 | -1.00(-0.42%) |
Dec 18, 2020 | 249.00 | 254.00 | 236.00 | 236.00 | 2,796 | -11.00(-4.45%) |
Dec 17, 2020 | 247.00 | 254.00 | 242.00 | 247.00 | 2,057 | +4.00(+1.65%) |
Dec 16, 2020 | 244.00 | 247.00 | 238.00 | 243.00 | 2,365 | -1.00(-0.41%) |
Dec 15, 2020 | 252.00 | 257.00 | 241.00 | 244.00 | 3,097 | -8.00(-3.17%) |
Dec 14, 2020 | 262.00 | 262.00 | 246.00 | 252.00 | 4,534 | +5.00(+2.02%) |
Dec 11, 2020 | 244.00 | 252.00 | 238.00 | 247.00 | 5,518 | +3.00(+1.23%) |
Dec 10, 2020 | 242.00 | 249.00 | 238.00 | 244.00 | 6,583 | -12.00(-4.69%) |
Dec 09, 2020 | 284.00 | 308.00 | 250.00 | 256.00 | 73,467 | -30.00(-10.49%) |
Dec 08, 2020 | 232.00 | 292.00 | 232.00 | 286.00 | 40,591 | +54.00(+23.28%) |
Dec 07, 2020 | 237.00 | 245.00 | 230.00 | 232.00 | 2,927 | -6.00(-2.52%) |
Dec 04, 2020 | 233.00 | 242.00 | 229.00 | 238.00 | 2,158 | +6.00(+2.59%) |
Dec 03, 2020 | 233.00 | 237.00 | 229.00 | 232.00 | 2,683 | -3.00(-1.28%) |
Dec 02, 2020 | 236.00 | 241.00 | 231.00 | 235.00 | 3,190 | -1.00(-0.42%) |