Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.50 | 91.50 | 86.05 | 88.00 | 6,056 | -1.50(-1.68%) |
Apr 29, 2021 | 91.00 | 92.00 | 87.50 | 89.50 | 5,644 | -1.50(-1.65%) |
Apr 28, 2021 | 89.00 | 91.50 | 86.50 | 91.00 | 5,690 | +2.00(+2.25%) |
Apr 27, 2021 | 94.00 | 94.00 | 86.50 | 89.00 | 7,554 | -1.00(-1.11%) |
Apr 26, 2021 | 85.00 | 92.00 | 85.00 | 90.00 | 8,526 | +4.00(+4.65%) |
Apr 23, 2021 | 86.50 | 88.75 | 85.00 | 86.00 | 5,838 | +1.00(+1.18%) |
Apr 22, 2021 | 85.50 | 89.50 | 83.00 | 85.00 | 9,589 | +0.50(+0.59%) |
Apr 21, 2021 | 80.00 | 86.50 | 78.00 | 84.50 | 15,988 | +2.00(+2.42%) |
Apr 20, 2021 | 82.50 | 84.00 | 82.00 | 82.50 | 7,522 | -1.50(-1.79%) |
Apr 19, 2021 | 90.00 | 91.50 | 82.50 | 84.00 | 9,798 | -8.00(-8.70%) |
Apr 16, 2021 | 81.00 | 95.00 | 77.00 | 92.00 | 33,502 | +9.00(+10.84%) |
Apr 15, 2021 | 92.50 | 93.00 | 83.00 | 83.00 | 17,352 | -8.00(-8.79%) |
Apr 14, 2021 | 86.00 | 99.50 | 85.50 | 91.00 | 23,814 | +4.00(+4.60%) |
Apr 13, 2021 | 93.00 | 93.50 | 86.50 | 87.00 | 20,890 | -6.00(-6.45%) |
Apr 12, 2021 | 103.50 | 103.50 | 91.50 | 93.00 | 27,199 | -13.00(-12.26%) |
Apr 09, 2021 | 105.50 | 106.50 | 103.00 | 106.00 | 13,158 | +0.00(+0.00%) |
Apr 08, 2021 | 102.00 | 108.00 | 101.00 | 106.00 | 23,888 | +4.00(+3.92%) |
Apr 07, 2021 | 103.00 | 106.00 | 100.00 | 102.00 | 24,953 | -4.50(-4.23%) |
Apr 06, 2021 | 107.50 | 109.50 | 102.50 | 106.50 | 40,345 | -2.00(-1.84%) |
Apr 05, 2021 | 122.00 | 123.50 | 106.00 | 108.50 | 42,520 | -15.00(-12.15%) |
Apr 01, 2021 | 123.00 | 124.00 | 120.53 | 123.50 | 10,378 | +3.50(+2.92%) |
Mar 31, 2021 | 122.50 | 124.50 | 118.50 | 120.00 | 14,811 | -1.50(-1.23%) |
Mar 30, 2021 | 122.00 | 126.00 | 120.00 | 121.50 | 8,796 | -2.00(-1.62%) |
Mar 29, 2021 | 130.50 | 131.50 | 121.00 | 123.50 | 17,652 | -6.50(-5.00%) |
Mar 26, 2021 | 133.00 | 138.00 | 123.50 | 130.00 | 29,346 | -3.00(-2.26%) |
Mar 25, 2021 | 125.00 | 134.00 | 124.50 | 133.00 | 19,808 | +3.50(+2.70%) |
Mar 24, 2021 | 125.00 | 132.50 | 117.50 | 129.50 | 46,486 | +1.00(+0.78%) |
Mar 23, 2021 | 124.00 | 129.00 | 116.50 | 128.50 | 29,428 | +3.00(+2.39%) |
Mar 22, 2021 | 131.50 | 132.50 | 125.00 | 125.50 | 21,768 | -5.50(-4.20%) |
Mar 19, 2021 | 130.50 | 134.00 | 127.25 | 131.00 | 20,930 | +1.50(+1.16%) |
Mar 18, 2021 | 136.00 | 140.00 | 126.00 | 129.50 | 48,098 | -6.50(-4.78%) |
Mar 17, 2021 | 132.00 | 153.50 | 130.00 | 136.00 | 99,626 | +0.50(+0.37%) |
Mar 16, 2021 | 132.50 | 138.00 | 126.50 | 135.50 | 76,240 | +3.50(+2.65%) |
Mar 15, 2021 | 143.50 | 144.00 | 128.50 | 132.00 | 86,701 | -10.00(-7.04%) |
Mar 12, 2021 | 136.00 | 146.00 | 134.30 | 142.00 | 37,348 | -2.50(-1.73%) |
Mar 11, 2021 | 127.50 | 147.50 | 125.50 | 144.50 | 42,542 | +19.00(+15.14%) |
Mar 10, 2021 | 134.00 | 135.50 | 125.00 | 125.50 | 22,028 | -5.50(-4.20%) |
Mar 09, 2021 | 130.50 | 132.50 | 122.00 | 131.00 | 38,211 | +7.50(+6.07%) |
Mar 08, 2021 | 127.00 | 139.00 | 120.50 | 123.50 | 29,127 | -4.00(-3.14%) |
Mar 05, 2021 | 136.50 | 136.50 | 106.89 | 127.50 | 43,132 | -1.00(-0.78%) |
Mar 04, 2021 | 134.50 | 140.00 | 123.50 | 128.50 | 63,690 | -12.50(-8.87%) |
Mar 03, 2021 | 125.00 | 156.50 | 118.00 | 141.00 | 142,650 | +16.00(+12.80%) |
Mar 02, 2021 | 137.00 | 142.00 | 125.00 | 125.00 | 59,785 | -8.50(-6.37%) |
Mar 01, 2021 | 138.50 | 149.50 | 127.50 | 133.50 | 117,723 | -17.91(-11.83%) |
Feb 26, 2021 | 153.51 | 176.64 | 150.30 | 151.41 | 246,916 | -57.03(-27.36%) |
Feb 25, 2021 | 226.17 | 232.50 | 199.53 | 208.44 | 83,604 | -25.83(-11.03%) |
Feb 24, 2021 | 237.93 | 252.00 | 231.00 | 234.27 | 106,800 | +8.91(+3.95%) |
Feb 23, 2021 | 270.00 | 293.55 | 225.00 | 225.36 | 139,819 | -86.64(-27.77%) |
Feb 22, 2021 | 336.00 | 336.00 | 303.00 | 312.00 | 49,627 | -15.00(-4.59%) |
Feb 19, 2021 | 309.00 | 339.00 | 303.00 | 327.00 | 47,697 | +15.00(+4.81%) |
Feb 18, 2021 | 315.00 | 330.00 | 303.00 | 312.00 | 38,588 | -12.00(-3.70%) |
Feb 17, 2021 | 339.00 | 342.00 | 312.00 | 324.00 | 47,048 | -24.00(-6.90%) |
Feb 16, 2021 | 351.00 | 360.00 | 330.00 | 348.00 | 66,817 | +18.00(+5.45%) |
Feb 12, 2021 | 330.00 | 345.00 | 315.00 | 330.00 | 57,679 | -15.00(-4.35%) |
Feb 11, 2021 | 354.00 | 420.00 | 264.00 | 345.00 | 184,196 | +12.00(+3.60%) |
Feb 10, 2021 | 351.00 | 357.00 | 300.00 | 333.00 | 132,997 | +18.00(+5.71%) |
Feb 09, 2021 | 306.00 | 339.00 | 288.00 | 315.00 | 192,815 | +21.00(+7.14%) |
Feb 08, 2021 | 249.00 | 297.00 | 246.00 | 294.00 | 199,024 | +57.75(+24.44%) |
Feb 05, 2021 | 236.73 | 241.50 | 231.33 | 236.25 | 49,897 | +8.25(+3.62%) |
Feb 04, 2021 | 231.00 | 243.00 | 228.00 | 228.00 | 54,162 | +3.00(+1.33%) |
Feb 03, 2021 | 221.31 | 233.25 | 213.00 | 225.00 | 66,140 | +3.00(+1.35%) |
Feb 02, 2021 | 231.00 | 237.00 | 207.00 | 222.00 | 78,347 | -6.00(-2.63%) |