Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 207.00 | 211.00 | 194.00 | 194.50 | 6,740 | -16.50(-7.82%) |
Apr 29, 2021 | 213.00 | 223.50 | 200.50 | 211.00 | 16,904 | +5.50(+2.68%) |
Apr 28, 2021 | 217.00 | 217.00 | 204.00 | 205.50 | 1,947 | -8.50(-3.97%) |
Apr 27, 2021 | 209.50 | 215.00 | 208.75 | 214.00 | 4,374 | +1.50(+0.71%) |
Apr 26, 2021 | 204.50 | 217.00 | 200.50 | 212.50 | 10,442 | +10.50(+5.20%) |
Apr 23, 2021 | 193.50 | 207.50 | 190.50 | 202.00 | 4,430 | +8.50(+4.39%) |
Apr 22, 2021 | 187.50 | 200.00 | 184.50 | 193.50 | 2,576 | +7.00(+3.75%) |
Apr 21, 2021 | 184.00 | 198.00 | 182.50 | 186.50 | 4,667 | +1.00(+0.54%) |
Apr 20, 2021 | 199.50 | 215.00 | 180.00 | 185.50 | 10,236 | -8.00(-4.13%) |
Apr 19, 2021 | 188.50 | 200.00 | 180.50 | 193.50 | 9,417 | +3.00(+1.57%) |
Apr 16, 2021 | 198.50 | 198.50 | 185.00 | 190.50 | 4,364 | -3.00(-1.55%) |
Apr 15, 2021 | 203.50 | 203.50 | 190.50 | 193.50 | 2,193 | -4.00(-2.03%) |
Apr 14, 2021 | 199.50 | 213.50 | 195.50 | 197.50 | 8,143 | -3.00(-1.50%) |
Apr 13, 2021 | 212.50 | 225.50 | 198.00 | 200.50 | 6,485 | -12.50(-5.87%) |
Apr 12, 2021 | 232.50 | 239.00 | 212.50 | 213.00 | 12,288 | -23.50(-9.94%) |
Apr 09, 2021 | 231.50 | 243.00 | 228.75 | 236.50 | 6,332 | +1.50(+0.64%) |
Apr 08, 2021 | 231.00 | 240.00 | 222.50 | 235.00 | 4,677 | +0.50(+0.21%) |
Apr 07, 2021 | 248.00 | 248.00 | 231.00 | 234.50 | 1,659 | -8.50(-3.50%) |
Apr 06, 2021 | 232.50 | 248.50 | 232.50 | 243.00 | 6,874 | +7.50(+3.18%) |
Apr 05, 2021 | 246.50 | 249.50 | 235.50 | 235.50 | 5,296 | -10.00(-4.07%) |
Apr 01, 2021 | 235.00 | 256.00 | 228.50 | 245.50 | 9,226 | +12.50(+5.36%) |
Mar 31, 2021 | 229.50 | 236.50 | 229.50 | 233.00 | 1,191 | +1.00(+0.43%) |
Mar 30, 2021 | 254.50 | 260.50 | 228.50 | 232.00 | 5,843 | -22.50(-8.84%) |
Mar 29, 2021 | 255.50 | 265.00 | 254.00 | 254.50 | 7,740 | -6.50(-2.49%) |
Mar 26, 2021 | 271.00 | 278.00 | 255.50 | 261.00 | 9,116 | -11.00(-4.04%) |
Mar 25, 2021 | 257.00 | 280.00 | 257.00 | 272.00 | 8,775 | +11.50(+4.41%) |
Mar 24, 2021 | 285.50 | 296.50 | 260.50 | 260.50 | 2,149 | -23.50(-8.27%) |
Mar 23, 2021 | 302.00 | 316.50 | 280.00 | 284.00 | 8,762 | -24.00(-7.79%) |
Mar 22, 2021 | 304.50 | 320.50 | 301.50 | 308.00 | 4,503 | -3.00(-0.96%) |
Mar 19, 2021 | 305.00 | 311.50 | 290.00 | 311.00 | 1,520 | +9.50(+3.15%) |
Mar 18, 2021 | 310.00 | 314.50 | 294.50 | 301.50 | 904 | -17.50(-5.49%) |
Mar 17, 2021 | 268.00 | 319.00 | 262.50 | 319.00 | 4,476 | +14.00(+4.59%) |
Mar 16, 2021 | 304.50 | 318.50 | 296.50 | 305.00 | 10,398 | +2.50(+0.83%) |
Mar 15, 2021 | 316.00 | 318.50 | 292.50 | 302.50 | 4,157 | -6.50(-2.10%) |
Mar 12, 2021 | 311.00 | 318.45 | 302.50 | 309.00 | 2,250 | +0.50(+0.16%) |
Mar 11, 2021 | 307.50 | 308.50 | 291.50 | 308.50 | 1,862 | +11.00(+3.70%) |
Mar 10, 2021 | 300.50 | 306.00 | 287.00 | 297.50 | 1,497 | +7.00(+2.41%) |
Mar 09, 2021 | 297.50 | 297.50 | 281.50 | 290.50 | 4,065 | +6.00(+2.11%) |
Mar 08, 2021 | 300.00 | 316.50 | 280.00 | 284.50 | 4,385 | -5.50(-1.90%) |
Mar 05, 2021 | 298.00 | 307.00 | 259.00 | 290.00 | 5,486 | +2.50(+0.87%) |
Mar 04, 2021 | 352.50 | 358.50 | 283.50 | 287.50 | 10,367 | -65.50(-18.56%) |
Mar 03, 2021 | 364.50 | 373.50 | 352.00 | 353.00 | 5,841 | -13.50(-3.68%) |
Mar 02, 2021 | 355.50 | 372.50 | 353.50 | 366.50 | 6,877 | +14.00(+3.97%) |
Mar 01, 2021 | 355.00 | 384.50 | 351.13 | 352.50 | 8,595 | +8.50(+2.47%) |
Feb 26, 2021 | 380.50 | 385.44 | 339.50 | 344.00 | 5,092 | -35.50(-9.35%) |
Feb 25, 2021 | 397.50 | 409.00 | 359.00 | 379.50 | 8,751 | -10.50(-2.69%) |
Feb 24, 2021 | 405.00 | 434.50 | 385.00 | 390.00 | 10,947 | -5.00(-1.27%) |
Feb 23, 2021 | 430.50 | 430.50 | 375.00 | 395.00 | 12,867 | -44.00(-10.02%) |
Feb 22, 2021 | 425.00 | 451.00 | 409.50 | 439.00 | 4,746 | +8.00(+1.86%) |
Feb 19, 2021 | 437.50 | 448.55 | 425.50 | 431.00 | 4,828 | +0.50(+0.12%) |
Feb 18, 2021 | 440.00 | 454.00 | 423.00 | 430.50 | 7,733 | -18.00(-4.01%) |
Feb 17, 2021 | 436.50 | 460.50 | 421.00 | 448.50 | 5,729 | +11.50(+2.63%) |
Feb 16, 2021 | 442.50 | 444.00 | 426.00 | 437.00 | 5,151 | +12.50(+2.94%) |
Feb 12, 2021 | 400.00 | 450.00 | 395.00 | 424.50 | 7,470 | +24.50(+6.12%) |
Feb 11, 2021 | 410.00 | 425.00 | 394.00 | 400.00 | 4,946 | -5.00(-1.23%) |
Feb 10, 2021 | 411.00 | 418.50 | 384.50 | 405.00 | 5,637 | -8.00(-1.94%) |
Feb 09, 2021 | 380.00 | 437.50 | 380.00 | 413.00 | 28,351 | +37.00(+9.84%) |
Feb 08, 2021 | 378.00 | 389.50 | 370.50 | 376.00 | 2,908 | -4.50(-1.18%) |
Feb 05, 2021 | 395.00 | 399.50 | 358.00 | 380.50 | 5,474 | -20.00(-4.99%) |
Feb 04, 2021 | 340.00 | 413.00 | 339.00 | 400.50 | 34,701 | +67.50(+20.27%) |
Feb 03, 2021 | 340.50 | 349.00 | 328.00 | 333.00 | 5,694 | -2.00(-0.60%) |
Feb 02, 2021 | 344.00 | 354.50 | 332.50 | 335.00 | 10,658 | -10.00(-2.90%) |