Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 450.00 | 470.00 | 442.00 | 463.00 | 938,698 | +26.00(+5.95%) |
Apr 29, 2021 | 428.00 | 464.00 | 427.00 | 437.00 | 943,175 | -5.00(-1.13%) |
Apr 28, 2021 | 442.00 | 450.00 | 435.00 | 442.00 | 603,339 | -3.00(-0.67%) |
Apr 27, 2021 | 455.00 | 465.00 | 441.00 | 445.00 | 512,703 | -12.00(-2.63%) |
Apr 26, 2021 | 457.00 | 468.00 | 454.00 | 457.00 | 450,159 | -7.00(-1.51%) |
Apr 23, 2021 | 485.00 | 489.00 | 449.00 | 464.00 | 715,563 | -29.00(-5.88%) |
Apr 22, 2021 | 448.00 | 505.00 | 445.00 | 493.00 | 1,281,598 | +42.00(+9.31%) |
Apr 21, 2021 | 494.00 | 503.00 | 447.00 | 451.00 | 639,329 | -37.00(-7.58%) |
Apr 20, 2021 | 483.00 | 514.00 | 477.00 | 488.00 | 953,706 | +14.00(+2.95%) |
Apr 19, 2021 | 455.00 | 493.00 | 452.00 | 474.00 | 830,500 | +26.00(+5.80%) |
Apr 16, 2021 | 460.00 | 465.00 | 444.00 | 448.00 | 425,028 | -13.00(-2.82%) |
Apr 15, 2021 | 467.00 | 470.00 | 457.00 | 461.00 | 386,242 | -23.00(-4.75%) |
Apr 14, 2021 | 472.00 | 487.00 | 466.00 | 484.00 | 493,046 | +15.00(+3.20%) |
Apr 13, 2021 | 475.00 | 482.00 | 463.00 | 469.00 | 406,941 | -8.00(-1.68%) |
Apr 12, 2021 | 490.00 | 505.00 | 474.00 | 477.00 | 462,136 | -8.00(-1.65%) |
Apr 09, 2021 | 493.00 | 497.00 | 473.00 | 485.00 | 382,127 | -1.00(-0.21%) |
Apr 08, 2021 | 487.00 | 494.00 | 479.00 | 486.00 | 442,118 | -13.00(-2.61%) |
Apr 07, 2021 | 518.00 | 520.00 | 495.00 | 499.00 | 486,022 | -21.00(-4.04%) |
Apr 06, 2021 | 516.00 | 523.00 | 504.00 | 520.00 | 372,746 | +6.00(+1.17%) |
Apr 05, 2021 | 513.00 | 526.00 | 510.00 | 514.00 | 548,505 | -25.00(-4.64%) |
Apr 01, 2021 | 553.00 | 558.00 | 532.00 | 539.00 | 609,702 | -26.00(-4.60%) |
Mar 31, 2021 | 562.00 | 582.00 | 548.00 | 565.00 | 611,179 | -6.00(-1.05%) |
Mar 30, 2021 | 611.00 | 621.00 | 570.00 | 571.00 | 601,846 | -40.00(-6.55%) |
Mar 29, 2021 | 611.00 | 637.00 | 601.00 | 611.00 | 695,006 | +22.00(+3.74%) |
Mar 26, 2021 | 610.00 | 646.99 | 579.00 | 589.00 | 1,003,083 | -39.00(-6.21%) |
Mar 25, 2021 | 663.00 | 712.00 | 622.00 | 628.00 | 1,158,619 | -28.00(-4.27%) |
Mar 24, 2021 | 628.00 | 659.00 | 609.00 | 656.00 | 793,316 | +6.00(+0.92%) |
Mar 23, 2021 | 612.00 | 666.00 | 609.00 | 650.00 | 749,913 | +45.00(+7.44%) |
Mar 22, 2021 | 660.00 | 666.00 | 599.00 | 605.00 | 648,915 | -67.00(-9.97%) |
Mar 19, 2021 | 706.00 | 735.00 | 667.00 | 672.00 | 845,212 | -42.00(-5.88%) |
Mar 18, 2021 | 680.00 | 723.00 | 659.00 | 714.00 | 932,245 | +56.00(+8.51%) |
Mar 17, 2021 | 716.00 | 722.00 | 657.00 | 658.00 | 818,389 | -48.00(-6.80%) |
Mar 16, 2021 | 703.00 | 707.00 | 674.00 | 706.00 | 777,850 | +0.00(+0.00%) |
Mar 15, 2021 | 767.00 | 776.00 | 701.00 | 706.00 | 734,913 | -68.00(-8.79%) |
Mar 12, 2021 | 815.00 | 819.00 | 771.00 | 774.00 | 624,662 | -16.00(-2.03%) |
Mar 11, 2021 | 805.00 | 807.00 | 785.00 | 790.00 | 577,523 | -35.00(-4.24%) |
Mar 10, 2021 | 806.00 | 833.00 | 806.00 | 825.00 | 645,325 | -15.00(-1.79%) |
Mar 09, 2021 | 856.00 | 863.00 | 825.00 | 840.00 | 798,055 | -52.00(-5.83%) |
Mar 08, 2021 | 873.00 | 904.00 | 845.00 | 892.00 | 744,968 | +20.00(+2.29%) |
Mar 05, 2021 | 918.00 | 1016 | 866.00 | 872.00 | 1,663,044 | -103.00(-10.56%) |
Mar 04, 2021 | 899.00 | 1035 | 869.00 | 975.00 | 2,037,258 | +59.00(+6.44%) |
Mar 03, 2021 | 851.00 | 917.00 | 840.00 | 916.00 | 1,297,673 | +55.00(+6.39%) |
Mar 02, 2021 | 851.00 | 867.00 | 834.00 | 861.00 | 720,120 | +9.00(+1.06%) |
Mar 01, 2021 | 870.00 | 870.00 | 833.00 | 852.00 | 789,153 | -102.00(-10.69%) |
Feb 26, 2021 | 960.00 | 1080 | 921.00 | 954.00 | 1,921,248 | -69.00(-6.74%) |
Feb 25, 2021 | 853.00 | 1060 | 833.00 | 1023 | 2,540,445 | +195.00(+23.55%) |
Feb 24, 2021 | 914.00 | 928.00 | 824.00 | 828.00 | 951,998 | -51.00(-5.80%) |
Feb 23, 2021 | 945.00 | 1015 | 877.00 | 879.00 | 1,649,104 | -57.00(-6.09%) |
Feb 22, 2021 | 926.00 | 938.00 | 886.00 | 936.00 | 937,214 | +55.00(+6.24%) |
Feb 19, 2021 | 918.00 | 924.00 | 866.00 | 881.00 | 1,075,002 | -54.00(-5.78%) |
Feb 18, 2021 | 965.00 | 982.00 | 919.00 | 935.00 | 903,975 | +11.00(+1.19%) |
Feb 17, 2021 | 978.00 | 1002 | 922.00 | 924.00 | 1,049,195 | -32.00(-3.35%) |
Feb 16, 2021 | 947.00 | 971.00 | 927.00 | 956.00 | 837,080 | +14.00(+1.49%) |
Feb 12, 2021 | 1004 | 1009 | 937.00 | 942.00 | 1,036,528 | -49.00(-4.94%) |
Feb 11, 2021 | 1006 | 1060 | 989.00 | 991.00 | 1,024,182 | -34.00(-3.32%) |
Feb 10, 2021 | 991.00 | 1069 | 988.00 | 1025 | 1,264,531 | +24.00(+2.40%) |
Feb 09, 2021 | 1014 | 1025 | 982.00 | 1001 | 636,252 | +3.00(+0.30%) |
Feb 08, 2021 | 1000 | 1022 | 997.00 | 998.00 | 602,583 | -7.00(-0.70%) |
Feb 05, 2021 | 1003 | 1039 | 1003 | 1005 | 657,170 | -7.00(-0.69%) |
Feb 04, 2021 | 1047 | 1050 | 1011 | 1012 | 810,611 | -71.00(-6.56%) |
Feb 03, 2021 | 1133 | 1159 | 1079 | 1083 | 632,885 | -89.00(-7.59%) |
Feb 02, 2021 | 1245 | 1250 | 1152 | 1172 | 659,391 | -172.00(-12.80%) |