Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 205.00 | 206.40 | 188.20 | 193.00 | 35,730 | -14.40(-6.94%) |
Apr 29, 2021 | 220.00 | 220.00 | 200.60 | 207.40 | 26,134 | -6.00(-2.81%) |
Apr 28, 2021 | 199.80 | 214.40 | 192.80 | 213.40 | 29,976 | +14.20(+7.13%) |
Apr 27, 2021 | 194.00 | 201.40 | 185.80 | 199.20 | 32,532 | +4.40(+2.26%) |
Apr 26, 2021 | 184.40 | 197.60 | 180.00 | 194.80 | 29,059 | +10.40(+5.64%) |
Apr 23, 2021 | 184.60 | 192.80 | 180.00 | 184.40 | 41,010 | +5.00(+2.79%) |
Apr 22, 2021 | 176.00 | 196.00 | 170.20 | 179.40 | 62,781 | +8.40(+4.91%) |
Apr 21, 2021 | 160.80 | 179.20 | 156.80 | 171.00 | 52,130 | +9.40(+5.82%) |
Apr 20, 2021 | 165.00 | 191.40 | 157.60 | 161.60 | 92,463 | -5.00(-3.00%) |
Apr 19, 2021 | 193.20 | 195.80 | 160.40 | 166.60 | 86,133 | -33.00(-16.53%) |
Apr 16, 2021 | 220.00 | 220.00 | 191.20 | 199.60 | 71,775 | -1.20(-0.60%) |
Apr 15, 2021 | 212.40 | 215.00 | 181.00 | 200.80 | 112,306 | -8.40(-4.02%) |
Apr 14, 2021 | 223.20 | 233.60 | 207.40 | 209.20 | 109,675 | -6.60(-3.06%) |
Apr 13, 2021 | 233.60 | 252.00 | 206.40 | 215.80 | 245,240 | -23.80(-9.93%) |
Apr 12, 2021 | 204.80 | 261.00 | 200.40 | 239.60 | 2,181,097 | +44.80(+23.00%) |
Apr 09, 2021 | 173.60 | 203.00 | 170.60 | 194.80 | 177,090 | +17.00(+9.56%) |
Apr 08, 2021 | 169.80 | 206.00 | 160.20 | 177.80 | 669,534 | +19.20(+12.11%) |
Apr 07, 2021 | 141.20 | 166.00 | 138.40 | 158.60 | 93,582 | +17.00(+12.01%) |
Apr 06, 2021 | 141.60 | 148.00 | 140.20 | 141.60 | 38,579 | +1.80(+1.29%) |
Apr 05, 2021 | 139.80 | 143.80 | 136.00 | 139.80 | 29,137 | +5.80(+4.33%) |
Apr 01, 2021 | 133.20 | 150.20 | 129.00 | 134.00 | 68,400 | +2.80(+2.13%) |
Mar 31, 2021 | 123.60 | 131.40 | 121.40 | 131.20 | 30,303 | +8.40(+6.84%) |
Mar 30, 2021 | 128.20 | 134.60 | 118.20 | 122.80 | 62,458 | -9.40(-7.11%) |
Mar 29, 2021 | 125.00 | 153.60 | 124.00 | 132.20 | 109,533 | -7.00(-5.03%) |
Mar 26, 2021 | 197.40 | 212.00 | 134.40 | 139.20 | 2,184,975 | +21.80(+18.57%) |
Mar 25, 2021 | 101.00 | 118.60 | 99.40 | 117.40 | 45,897 | +14.20(+13.76%) |
Mar 24, 2021 | 106.20 | 108.60 | 101.20 | 103.20 | 23,047 | +0.20(+0.19%) |
Mar 23, 2021 | 117.20 | 120.60 | 103.00 | 103.00 | 32,272 | -13.00(-11.21%) |
Mar 22, 2021 | 124.80 | 131.00 | 115.60 | 116.00 | 36,156 | -10.00(-7.94%) |
Mar 19, 2021 | 134.40 | 139.60 | 125.20 | 126.00 | 35,685 | -5.20(-3.96%) |
Mar 18, 2021 | 140.00 | 144.00 | 130.60 | 131.20 | 52,046 | -0.60(-0.46%) |
Mar 17, 2021 | 124.00 | 138.00 | 121.60 | 131.80 | 46,319 | +6.00(+4.77%) |
Mar 16, 2021 | 124.20 | 127.80 | 117.40 | 125.80 | 47,078 | -1.20(-0.94%) |
Mar 15, 2021 | 131.80 | 137.20 | 113.20 | 127.00 | 75,604 | -0.60(-0.47%) |
Mar 12, 2021 | 126.00 | 135.80 | 124.40 | 127.60 | 66,770 | +6.20(+5.11%) |
Mar 11, 2021 | 115.80 | 129.80 | 114.20 | 121.40 | 107,536 | +12.00(+10.97%) |
Mar 10, 2021 | 100.00 | 114.80 | 99.60 | 109.40 | 78,588 | +13.60(+14.20%) |
Mar 09, 2021 | 88.60 | 97.20 | 88.60 | 95.80 | 30,564 | +10.80(+12.71%) |
Mar 08, 2021 | 82.20 | 89.40 | 79.00 | 85.00 | 26,756 | +4.40(+5.46%) |
Mar 05, 2021 | 81.00 | 82.16 | 70.20 | 80.60 | 37,520 | +1.80(+2.28%) |
Mar 04, 2021 | 88.00 | 91.00 | 74.20 | 78.80 | 43,086 | -9.80(-11.06%) |
Mar 03, 2021 | 90.60 | 92.80 | 84.20 | 88.60 | 36,968 | -0.80(-0.89%) |
Mar 02, 2021 | 95.60 | 99.60 | 88.60 | 89.40 | 34,263 | -4.60(-4.89%) |
Mar 01, 2021 | 93.80 | 95.00 | 91.20 | 94.00 | 29,380 | +5.40(+6.09%) |
Feb 26, 2021 | 88.40 | 94.80 | 86.20 | 88.60 | 31,745 | +0.40(+0.45%) |
Feb 25, 2021 | 95.60 | 97.20 | 86.00 | 88.20 | 53,051 | -10.20(-10.37%) |
Feb 24, 2021 | 89.00 | 102.00 | 89.00 | 98.40 | 35,654 | +9.80(+11.06%) |
Feb 23, 2021 | 91.00 | 93.40 | 80.00 | 88.60 | 55,885 | -7.40(-7.71%) |
Feb 22, 2021 | 92.40 | 103.20 | 90.00 | 96.00 | 85,773 | +6.00(+6.67%) |
Feb 19, 2021 | 100.80 | 102.00 | 87.20 | 90.00 | 263,170 | -14.00(-13.46%) |
Feb 18, 2021 | 124.20 | 124.20 | 103.00 | 104.00 | 57,714 | -21.00(-16.80%) |
Feb 17, 2021 | 132.20 | 133.00 | 118.20 | 125.00 | 49,763 | -7.20(-5.45%) |
Feb 16, 2021 | 145.00 | 153.40 | 129.60 | 132.20 | 88,629 | -2.20(-1.64%) |
Feb 12, 2021 | 119.00 | 136.20 | 115.20 | 134.40 | 55,800 | +16.20(+13.71%) |
Feb 11, 2021 | 122.00 | 143.80 | 107.00 | 118.20 | 98,379 | -2.00(-1.66%) |
Feb 10, 2021 | 115.00 | 123.20 | 106.40 | 120.20 | 80,073 | +10.40(+9.47%) |
Feb 09, 2021 | 103.40 | 116.20 | 103.00 | 109.80 | 52,027 | +4.60(+4.37%) |
Feb 08, 2021 | 102.40 | 106.20 | 94.40 | 105.20 | 76,861 | +2.00(+1.94%) |
Feb 05, 2021 | 109.00 | 110.00 | 97.23 | 103.20 | 71,460 | -4.60(-4.27%) |
Feb 04, 2021 | 100.40 | 114.00 | 99.80 | 107.80 | 109,168 | +10.60(+10.91%) |
Feb 03, 2021 | 88.00 | 107.40 | 87.00 | 97.20 | 225,963 | +10.20(+11.72%) |
Feb 02, 2021 | 92.60 | 101.00 | 81.20 | 87.00 | 156,060 | +3.20(+3.82%) |