Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 479.25 | 504.00 | 455.62 | 472.50 | 34,592 | -6.75(-1.41%) |
Feb 25, 2021 | 535.50 | 542.25 | 450.00 | 479.25 | 44,358 | -56.25(-10.50%) |
Feb 24, 2021 | 533.25 | 571.50 | 522.00 | 535.50 | 31,928 | +22.50(+4.39%) |
Feb 23, 2021 | 535.50 | 540.00 | 425.25 | 513.00 | 76,706 | -92.25(-15.24%) |
Feb 22, 2021 | 636.75 | 643.50 | 591.75 | 605.25 | 49,052 | -38.25(-5.94%) |
Feb 19, 2021 | 681.75 | 686.25 | 630.00 | 643.50 | 81,707 | -67.50(-9.49%) |
Feb 18, 2021 | 702.00 | 751.50 | 636.75 | 711.00 | 297,481 | +90.00(+14.49%) |
Feb 17, 2021 | 632.25 | 641.25 | 587.25 | 621.00 | 42,138 | -22.50(-3.50%) |
Feb 16, 2021 | 652.50 | 663.75 | 621.00 | 643.50 | 46,188 | +0.00(+0.00%) |
Feb 12, 2021 | 627.75 | 657.00 | 609.75 | 643.50 | 44,128 | +13.50(+2.14%) |
Feb 11, 2021 | 648.00 | 652.50 | 607.50 | 630.00 | 63,665 | -29.25(-4.44%) |
Feb 10, 2021 | 686.25 | 690.75 | 621.00 | 659.25 | 64,803 | -29.25(-4.25%) |
Feb 09, 2021 | 713.25 | 717.75 | 659.25 | 688.50 | 75,729 | +13.50(+2.00%) |
Feb 08, 2021 | 623.25 | 695.25 | 605.25 | 675.00 | 110,496 | +63.00(+10.29%) |
Feb 05, 2021 | 627.75 | 627.75 | 598.50 | 612.00 | 50,992 | -13.50(-2.16%) |
Feb 04, 2021 | 641.25 | 650.25 | 623.25 | 625.50 | 45,050 | -15.75(-2.46%) |
Feb 03, 2021 | 627.75 | 650.25 | 612.00 | 641.25 | 53,291 | +27.00(+4.40%) |
Feb 02, 2021 | 634.50 | 636.75 | 596.25 | 614.25 | 66,551 | -20.25(-3.19%) |
Feb 01, 2021 | 650.25 | 661.50 | 609.75 | 634.50 | 58,968 | +0.00(+0.00%) |
Jan 29, 2021 | 751.50 | 805.50 | 621.00 | 634.50 | 200,424 | -22.50(-3.42%) |
Jan 28, 2021 | 607.50 | 742.50 | 517.50 | 657.00 | 219,700 | +31.50(+5.04%) |
Jan 27, 2021 | 641.25 | 695.25 | 573.75 | 625.50 | 156,359 | -108.00(-14.72%) |
Jan 26, 2021 | 758.25 | 758.25 | 713.25 | 733.50 | 82,711 | -15.75(-2.10%) |
Jan 25, 2021 | 747.00 | 816.75 | 708.75 | 749.25 | 143,543 | +20.25(+2.78%) |
Jan 22, 2021 | 704.25 | 774.50 | 688.50 | 729.00 | 111,744 | +29.25(+4.18%) |
Jan 21, 2021 | 762.75 | 767.25 | 688.50 | 699.75 | 143,612 | +42.75(+6.51%) |
Jan 20, 2021 | 697.50 | 704.25 | 630.00 | 657.00 | 117,837 | -78.75(-10.70%) |
Jan 19, 2021 | 735.75 | 774.00 | 695.25 | 735.75 | 100,881 | -6.75(-0.91%) |
Jan 15, 2021 | 735.75 | 776.25 | 702.00 | 742.50 | 90,359 | -6.75(-0.90%) |
Jan 14, 2021 | 828.00 | 866.25 | 627.75 | 749.25 | 262,924 | -81.00(-9.76%) |
Jan 13, 2021 | 864.00 | 884.25 | 776.25 | 830.25 | 263,123 | +69.75(+9.17%) |
Jan 12, 2021 | 726.75 | 774.00 | 666.00 | 760.50 | 204,220 | -49.50(-6.11%) |
Jan 11, 2021 | 866.25 | 945.00 | 720.00 | 810.00 | 371,174 | -90.00(-10.00%) |
Jan 08, 2021 | 733.50 | 1006 | 720.00 | 900.00 | 1,281,190 | +297.00(+49.25%) |
Jan 07, 2021 | 481.50 | 663.75 | 454.50 | 603.00 | 502,560 | +150.75(+33.33%) |
Jan 06, 2021 | 459.00 | 517.50 | 416.25 | 452.25 | 330,046 | +13.50(+3.08%) |
Jan 05, 2021 | 497.25 | 672.75 | 425.25 | 438.75 | 1,483,489 | +38.25(+9.55%) |
Jan 04, 2021 | 198.00 | 416.25 | 195.75 | 400.50 | 1,529,887 | +217.12(+118.40%) |
Dec 31, 2020 | 183.38 | 183.38 | 183.38 | 78,444 | +27.68(+17.77%) | |
Dec 30, 2020 | 150.97 | 159.75 | 149.42 | 155.70 | 78,444 | -6.30(-3.89%) |
Dec 29, 2020 | 162.00 | 164.25 | 148.50 | 162.00 | 142,030 | -6.75(-4.00%) |
Dec 28, 2020 | 175.50 | 202.50 | 155.25 | 168.75 | 358,885 | +7.88(+4.90%) |
Dec 24, 2020 | 180.00 | 191.12 | 146.25 | 160.88 | 414,369 | -79.88(-33.18%) |
Dec 23, 2020 | 171.00 | 290.25 | 141.75 | 240.75 | 2,910,706 | +151.69(+170.34%) |
Dec 22, 2020 | 76.50 | 102.49 | 75.62 | 89.06 | 463,276 | +12.31(+16.04%) |
Dec 21, 2020 | 77.38 | 78.64 | 74.23 | 76.75 | 56,279 | +0.25(+0.32%) |
Dec 18, 2020 | 78.75 | 81.00 | 76.50 | 76.50 | 70,063 | -2.66(-3.35%) |
Dec 17, 2020 | 85.50 | 91.46 | 76.50 | 79.16 | 176,669 | -15.46(-16.34%) |
Dec 16, 2020 | 85.25 | 96.64 | 83.25 | 94.61 | 183,585 | +5.20(+5.81%) |
Dec 15, 2020 | 74.81 | 96.75 | 72.02 | 89.42 | 299,403 | +14.72(+19.70%) |
Dec 14, 2020 | 78.73 | 79.65 | 72.63 | 74.70 | 43,521 | -2.90(-3.74%) |
Dec 11, 2020 | 76.50 | 85.41 | 74.36 | 77.60 | 113,009 | +2.05(+2.71%) |
Dec 10, 2020 | 76.28 | 79.42 | 75.15 | 75.56 | 37,608 | -3.96(-4.98%) |
Dec 09, 2020 | 85.50 | 86.00 | 74.95 | 79.52 | 79,309 | -10.28(-11.45%) |
Dec 08, 2020 | 99.00 | 99.67 | 88.22 | 89.80 | 59,677 | -1.42(-1.55%) |
Dec 07, 2020 | 76.50 | 98.69 | 76.28 | 91.22 | 181,687 | +14.27(+18.54%) |
Dec 04, 2020 | 84.56 | 88.65 | 75.04 | 76.95 | 91,036 | -6.30(-7.57%) |
Dec 03, 2020 | 93.89 | 98.78 | 79.88 | 83.25 | 109,996 | -8.66(-9.42%) |
Dec 02, 2020 | 86.85 | 102.94 | 79.27 | 91.91 | 203,994 | -11.14(-10.81%) |