Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 307.00 | 308.00 | 307.00 | 308.00 | 1,200 | +3.00(+0.98%) |
Mar 30, 2021 | 307.00 | 307.00 | 305.00 | 305.00 | 300 | +0.00(+0.00%) |
Mar 29, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 204 | -3.98(-1.29%) |
Mar 26, 2021 | 307.00 | 308.98 | 307.00 | 308.98 | 1,000 | -1.02(-0.33%) |
Mar 25, 2021 | 306.00 | 310.00 | 306.00 | 310.00 | 1,000 | +4.00(+1.31%) |
Mar 24, 2021 | 306.00 | 306.00 | 306.00 | 306.00 | 1,200 | +1.00(+0.33%) |
Mar 23, 2021 | 308.06 | 308.06 | 305.00 | 305.00 | 714 | -3.32(-1.08%) |
Mar 22, 2021 | 307.50 | 308.32 | 307.00 | 308.32 | 1,150 | +8.32(+2.77%) |
Mar 19, 2021 | 309.00 | 309.00 | 300.00 | 300.00 | 1,430 | -9.00(-2.91%) |
Mar 18, 2021 | 306.96 | 309.00 | 295.00 | 309.00 | 1,859 | +1.00(+0.32%) |
Mar 17, 2021 | 306.00 | 308.00 | 306.00 | 308.00 | 302 | +3.00(+0.98%) |
Mar 16, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 250 | -0.69(-0.23%) |
Mar 15, 2021 | 305.69 | 305.69 | 305.69 | 10 | +0.00(+0.00%) | |
Mar 12, 2021 | 305.86 | 305.86 | 305.69 | 305.69 | 220 | -0.44(-0.14%) |
Mar 11, 2021 | 305.00 | 306.13 | 305.00 | 306.13 | 326 | +5.02(+1.67%) |
Mar 10, 2021 | 314.00 | 314.00 | 300.01 | 301.11 | 1,108 | -10.89(-3.49%) |
Mar 09, 2021 | 313.00 | 313.00 | 312.00 | 312.00 | 220 | -3.00(-0.95%) |
Mar 08, 2021 | 311.00 | 315.00 | 310.01 | 315.00 | 961 | -2.00(-0.63%) |
Mar 05, 2021 | 307.00 | 320.00 | 307.00 | 317.00 | 1,918 | +10.00(+3.26%) |
Mar 04, 2021 | 306.00 | 311.99 | 297.19 | 307.00 | 2,764 | +13.00(+4.42%) |
Mar 03, 2021 | 293.00 | 294.00 | 293.00 | 294.00 | 697 | +7.76(+2.71%) |
Mar 02, 2021 | 290.00 | 290.00 | 286.24 | 286.24 | 605 | -3.76(-1.30%) |
Mar 01, 2021 | 290.00 | 293.00 | 290.00 | 290.00 | 557 | +2.00(+0.69%) |
Feb 26, 2021 | 289.93 | 289.93 | 288.00 | 288.00 | 300 | -2.00(-0.69%) |
Feb 25, 2021 | 293.00 | 293.00 | 289.99 | 290.00 | 1,230 | -3.24(-1.10%) |
Feb 24, 2021 | 290.86 | 293.24 | 290.86 | 293.24 | 1,174 | +2.23(+0.77%) |
Feb 23, 2021 | 294.00 | 298.00 | 291.00 | 291.01 | 1,063 | +1.00(+0.34%) |
Feb 22, 2021 | 290.01 | 290.01 | 290.01 | 290.01 | 242 | -6.99(-2.35%) |
Feb 19, 2021 | 298.75 | 298.75 | 297.00 | 297.00 | 878 | +5.00(+1.71%) |
Feb 18, 2021 | 287.10 | 292.00 | 286.00 | 292.00 | 918 | +2.00(+0.69%) |
Feb 17, 2021 | 287.01 | 290.00 | 287.00 | 290.00 | 524 | +0.00(+0.00%) |
Feb 16, 2021 | 300.00 | 300.00 | 290.00 | 290.00 | 1,081 | -4.00(-1.36%) |
Feb 12, 2021 | 294.00 | 294.00 | 294.00 | 0 | +8.00(+2.80%) | |
Feb 11, 2021 | 298.99 | 298.99 | 286.00 | 286.00 | 556 | -13.00(-4.35%) |
Feb 10, 2021 | 299.99 | 300.00 | 299.00 | 299.00 | 405 | +5.00(+1.70%) |
Feb 09, 2021 | 292.00 | 297.95 | 292.00 | 294.00 | 792 | +4.00(+1.38%) |
Feb 08, 2021 | 292.00 | 293.65 | 280.00 | 290.00 | 4,132 | +3.40(+1.19%) |
Feb 05, 2021 | 298.00 | 298.00 | 280.00 | 286.60 | 7,912 | +1.34(+0.47%) |
Feb 04, 2021 | 290.00 | 297.00 | 275.00 | 285.26 | 43,693 | +4.15(+1.48%) |
Feb 03, 2021 | 286.99 | 292.00 | 280.00 | 281.11 | 2,868 | +6.11(+2.22%) |
Feb 02, 2021 | 275.00 | 287.00 | 275.00 | 275.00 | 3,156 | +0.00(+0.00%) |
Feb 01, 2021 | 270.00 | 289.00 | 270.00 | 275.00 | 3,791 | +10.00(+3.77%) |
Jan 29, 2021 | 293.00 | 320.00 | 265.00 | 265.00 | 6,819 | -15.00(-5.36%) |
Jan 28, 2021 | 295.00 | 295.00 | 254.00 | 280.00 | 6,441 | -1.65(-0.59%) |
Jan 27, 2021 | 236.72 | 281.65 | 236.70 | 281.65 | 5,827 | +53.30(+23.34%) |
Jan 26, 2021 | 217.09 | 230.00 | 217.09 | 228.35 | 1,610 | -1.65(-0.72%) |
Jan 25, 2021 | 215.00 | 230.00 | 215.00 | 230.00 | 1,880 | +15.00(+6.98%) |
Jan 22, 2021 | 207.00 | 215.00 | 206.99 | 215.00 | 1,618 | +8.00(+3.86%) |
Jan 21, 2021 | 207.00 | 209.00 | 203.91 | 207.00 | 11,694 | -1.00(-0.48%) |
Jan 20, 2021 | 208.00 | 208.00 | 208.00 | 208.00 | 100 | +8.00(+4.00%) |
Jan 19, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 409 | -6.00(-2.91%) |
Jan 18, 2021 | 200.00 | 206.00 | 200.00 | 206.00 | 800 | +1.15(+0.56%) |
Jan 14, 2021 | 204.85 | 204.85 | 204.85 | 0 | +1.85(+0.91%) | |
Jan 13, 2021 | 203.00 | 203.00 | 203.00 | 203.00 | 900 | +0.88(+0.44%) |
Jan 08, 2021 | 202.12 | 202.12 | 202.12 | 0 | +12.12(+6.38%) | |
Jan 07, 2021 | 194.41 | 194.41 | 190.00 | 190.00 | 25,462 | +0.00(+0.00%) |
Jan 06, 2021 | 179.94 | 195.00 | 175.65 | 190.00 | 2,653 | +16.00(+9.20%) |