Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 357.00 | 410.00 | 293.00 | 311.00 | 503,375 | -23.00(-6.89%) |
Apr 29, 2021 | 268.00 | 385.00 | 255.00 | 334.00 | 690,433 | +83.00(+33.07%) |
Apr 28, 2021 | 240.00 | 257.00 | 237.00 | 251.00 | 5,678 | +13.00(+5.46%) |
Apr 27, 2021 | 241.00 | 242.00 | 233.00 | 238.00 | 683 | +2.00(+0.85%) |
Apr 26, 2021 | 232.00 | 246.00 | 231.00 | 236.00 | 2,973 | +4.00(+1.72%) |
Apr 23, 2021 | 227.00 | 238.00 | 218.00 | 232.00 | 2,123 | +5.00(+2.20%) |
Apr 22, 2021 | 227.00 | 235.00 | 223.00 | 227.00 | 2,014 | -3.00(-1.30%) |
Apr 21, 2021 | 210.00 | 231.00 | 210.00 | 230.00 | 6,139 | +20.00(+9.52%) |
Apr 20, 2021 | 207.00 | 220.00 | 203.00 | 210.00 | 4,242 | +7.00(+3.45%) |
Apr 19, 2021 | 213.00 | 214.00 | 202.00 | 203.00 | 4,699 | -10.00(-4.69%) |
Apr 16, 2021 | 219.00 | 228.00 | 206.00 | 213.00 | 12,469 | -10.00(-4.48%) |
Apr 15, 2021 | 221.00 | 241.00 | 207.00 | 223.00 | 22,896 | +4.00(+1.83%) |
Apr 14, 2021 | 223.00 | 231.00 | 216.00 | 219.00 | 4,792 | -4.00(-1.79%) |
Apr 13, 2021 | 233.00 | 240.00 | 217.00 | 223.00 | 8,080 | -13.00(-5.51%) |
Apr 12, 2021 | 246.00 | 247.00 | 230.00 | 236.00 | 8,327 | -15.00(-5.98%) |
Apr 09, 2021 | 270.00 | 272.95 | 245.00 | 251.00 | 19,840 | -22.00(-8.06%) |
Apr 08, 2021 | 273.00 | 302.00 | 250.00 | 273.00 | 85,993 | -4.00(-1.44%) |
Apr 07, 2021 | 246.00 | 296.00 | 245.00 | 277.00 | 59,433 | +29.00(+11.69%) |
Apr 06, 2021 | 246.00 | 248.00 | 237.00 | 248.00 | 2,512 | -1.00(-0.40%) |
Apr 05, 2021 | 240.00 | 250.00 | 236.00 | 249.00 | 3,330 | +6.00(+2.47%) |
Apr 01, 2021 | 235.00 | 246.00 | 233.00 | 243.00 | 5,965 | +13.00(+5.65%) |
Mar 31, 2021 | 246.00 | 246.00 | 227.00 | 230.00 | 8,335 | -8.00(-3.36%) |
Mar 30, 2021 | 243.00 | 247.00 | 231.00 | 238.00 | 6,031 | -6.00(-2.46%) |
Mar 29, 2021 | 272.00 | 273.00 | 243.00 | 244.00 | 8,006 | -27.00(-9.96%) |
Mar 26, 2021 | 289.00 | 292.80 | 261.00 | 271.00 | 8,217 | -18.00(-6.23%) |
Mar 25, 2021 | 312.00 | 312.00 | 275.00 | 289.00 | 18,334 | -57.00(-16.47%) |
Mar 24, 2021 | 305.00 | 394.00 | 282.00 | 346.00 | 114,074 | +75.00(+27.68%) |
Mar 23, 2021 | 280.00 | 280.00 | 265.00 | 271.00 | 4,581 | -14.00(-4.91%) |
Mar 22, 2021 | 292.00 | 295.00 | 279.00 | 285.00 | 1,554 | -10.00(-3.39%) |
Mar 19, 2021 | 281.00 | 295.00 | 272.77 | 295.00 | 2,508 | +10.00(+3.51%) |
Mar 18, 2021 | 280.00 | 304.00 | 280.00 | 285.00 | 6,743 | +0.00(+0.00%) |
Mar 17, 2021 | 286.00 | 289.00 | 276.00 | 285.00 | 2,021 | -1.00(-0.35%) |
Mar 16, 2021 | 300.00 | 303.00 | 279.00 | 286.00 | 2,778 | -14.00(-4.67%) |
Mar 15, 2021 | 281.00 | 300.00 | 278.00 | 300.00 | 3,114 | +21.00(+7.53%) |
Mar 12, 2021 | 280.00 | 285.00 | 272.00 | 279.00 | 1,593 | -3.00(-1.06%) |
Mar 11, 2021 | 275.00 | 283.00 | 267.00 | 282.00 | 4,239 | +16.00(+6.02%) |
Mar 10, 2021 | 270.00 | 277.00 | 264.00 | 266.00 | 1,928 | -3.00(-1.12%) |
Mar 09, 2021 | 265.00 | 273.99 | 259.00 | 269.00 | 1,995 | +9.00(+3.46%) |
Mar 08, 2021 | 267.00 | 273.00 | 253.00 | 260.00 | 2,041 | -7.00(-2.62%) |
Mar 05, 2021 | 257.00 | 270.00 | 235.00 | 267.00 | 3,697 | +14.00(+5.53%) |
Mar 04, 2021 | 263.00 | 273.00 | 246.00 | 253.00 | 4,037 | -18.00(-6.64%) |
Mar 03, 2021 | 301.00 | 301.00 | 270.00 | 271.00 | 4,054 | -29.00(-9.67%) |
Mar 02, 2021 | 311.00 | 311.00 | 297.00 | 300.00 | 3,891 | -13.00(-4.15%) |
Mar 01, 2021 | 317.00 | 319.00 | 302.00 | 313.00 | 2,738 | +13.00(+4.33%) |
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%) |