Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 310.00 | 310.00 | 302.00 | 309.00 | 539 | +9.00(+3.00%) |
Mar 30, 2021 | 312.00 | 313.00 | 295.00 | 300.00 | 1,232 | -17.00(-5.36%) |
Mar 29, 2021 | 317.00 | 326.00 | 311.00 | 317.00 | 841 | +1.00(+0.32%) |
Mar 26, 2021 | 324.00 | 328.45 | 311.00 | 316.00 | 836 | -6.00(-1.86%) |
Mar 25, 2021 | 306.00 | 325.00 | 300.00 | 322.00 | 1,009 | -1.00(-0.31%) |
Mar 24, 2021 | 343.00 | 343.00 | 321.00 | 323.00 | 3,654 | -14.00(-4.15%) |
Mar 23, 2021 | 343.00 | 344.99 | 329.00 | 337.00 | 1,114 | -2.00(-0.59%) |
Mar 22, 2021 | 354.50 | 354.50 | 334.00 | 339.00 | 1,751 | +8.00(+2.42%) |
Mar 19, 2021 | 342.00 | 342.00 | 329.00 | 331.00 | 1,115 | -5.00(-1.49%) |
Mar 18, 2021 | 343.00 | 349.00 | 328.00 | 336.00 | 1,676 | -11.00(-3.17%) |
Mar 17, 2021 | 317.00 | 348.00 | 315.00 | 347.00 | 1,515 | +22.00(+6.77%) |
Mar 16, 2021 | 367.00 | 368.00 | 323.00 | 325.00 | 2,955 | -40.00(-10.96%) |
Mar 15, 2021 | 356.00 | 371.00 | 341.00 | 365.00 | 2,515 | +0.00(+0.00%) |
Mar 12, 2021 | 359.00 | 365.00 | 328.00 | 365.00 | 3,563 | +17.00(+4.89%) |
Mar 11, 2021 | 326.00 | 353.00 | 326.00 | 348.00 | 3,197 | +25.00(+7.74%) |
Mar 10, 2021 | 333.00 | 335.00 | 319.00 | 323.00 | 1,504 | -4.00(-1.22%) |
Mar 09, 2021 | 313.00 | 337.00 | 295.00 | 327.00 | 2,735 | +24.00(+7.92%) |
Mar 08, 2021 | 313.00 | 329.00 | 302.00 | 303.00 | 1,704 | -12.00(-3.81%) |
Mar 05, 2021 | 308.00 | 318.00 | 273.00 | 315.00 | 3,358 | +23.00(+7.88%) |
Mar 04, 2021 | 315.00 | 320.00 | 272.00 | 292.00 | 4,508 | -29.00(-9.03%) |
Mar 03, 2021 | 336.00 | 341.00 | 311.00 | 321.00 | 3,052 | -5.00(-1.53%) |
Mar 02, 2021 | 353.00 | 354.00 | 322.00 | 326.00 | 1,618 | -19.00(-5.51%) |
Mar 01, 2021 | 350.00 | 356.78 | 336.00 | 345.00 | 3,820 | +19.00(+5.83%) |
Feb 26, 2021 | 333.00 | 343.99 | 320.38 | 326.00 | 2,236 | -21.00(-6.05%) |
Feb 25, 2021 | 365.00 | 382.00 | 341.00 | 347.00 | 6,346 | -11.00(-3.07%) |
Feb 24, 2021 | 363.00 | 376.00 | 356.00 | 358.00 | 2,262 | +9.00(+2.58%) |
Feb 23, 2021 | 360.00 | 365.00 | 322.35 | 349.00 | 7,317 | -31.00(-8.16%) |
Feb 22, 2021 | 405.00 | 417.00 | 378.00 | 380.00 | 5,608 | -31.00(-7.54%) |
Feb 19, 2021 | 409.00 | 420.00 | 397.00 | 411.00 | 3,803 | +3.00(+0.74%) |
Feb 18, 2021 | 395.00 | 427.00 | 383.00 | 408.00 | 11,777 | -1.00(-0.24%) |
Feb 17, 2021 | 411.00 | 424.00 | 394.00 | 409.00 | 3,030 | -9.00(-2.15%) |
Feb 16, 2021 | 426.00 | 428.00 | 411.00 | 418.00 | 3,508 | +1.00(+0.24%) |
Feb 12, 2021 | 416.00 | 424.00 | 401.64 | 417.00 | 7,919 | -27.00(-6.08%) |
Feb 11, 2021 | 411.00 | 489.00 | 395.00 | 444.00 | 33,150 | +32.00(+7.77%) |
Feb 10, 2021 | 400.00 | 422.00 | 396.00 | 412.00 | 4,571 | +12.00(+3.00%) |
Feb 09, 2021 | 404.00 | 410.00 | 384.00 | 400.00 | 3,874 | +0.00(+0.00%) |
Feb 08, 2021 | 374.00 | 405.00 | 371.00 | 400.00 | 6,138 | +30.00(+8.11%) |
Feb 05, 2021 | 376.00 | 380.00 | 360.00 | 370.00 | 3,815 | -4.00(-1.07%) |
Feb 04, 2021 | 385.00 | 386.00 | 365.00 | 374.00 | 6,688 | +7.00(+1.91%) |
Feb 03, 2021 | 345.00 | 368.00 | 335.00 | 367.00 | 6,936 | +28.00(+8.26%) |
Feb 02, 2021 | 328.00 | 348.00 | 326.00 | 339.00 | 4,050 | +10.00(+3.04%) |
Feb 01, 2021 | 337.00 | 337.00 | 320.00 | 329.00 | 4,109 | -5.00(-1.50%) |
Jan 29, 2021 | 353.00 | 355.00 | 328.00 | 334.00 | 4,049 | -21.00(-5.92%) |
Jan 28, 2021 | 332.00 | 369.00 | 328.00 | 355.00 | 10,843 | +31.00(+9.57%) |
Jan 27, 2021 | 351.00 | 362.00 | 323.00 | 324.00 | 5,878 | -29.00(-8.22%) |
Jan 26, 2021 | 379.00 | 379.00 | 352.00 | 353.00 | 3,046 | -18.00(-4.85%) |
Jan 25, 2021 | 368.00 | 382.00 | 355.00 | 371.00 | 3,581 | +12.00(+3.34%) |
Jan 22, 2021 | 358.00 | 364.72 | 335.00 | 359.00 | 4,886 | -6.00(-1.64%) |
Jan 21, 2021 | 373.00 | 382.00 | 360.00 | 365.00 | 4,442 | -8.00(-2.14%) |
Jan 20, 2021 | 381.00 | 388.00 | 361.00 | 373.00 | 4,170 | -12.00(-3.12%) |
Jan 19, 2021 | 391.00 | 392.00 | 360.00 | 385.00 | 13,534 | -30.00(-7.23%) |
Jan 15, 2021 | 428.00 | 428.50 | 399.00 | 415.00 | 5,639 | -19.00(-4.38%) |
Jan 14, 2021 | 445.00 | 457.00 | 393.00 | 434.00 | 19,180 | +9.00(+2.12%) |
Jan 13, 2021 | 455.00 | 486.00 | 424.00 | 425.00 | 16,375 | -30.00(-6.59%) |
Jan 12, 2021 | 450.00 | 456.00 | 430.00 | 455.00 | 3,237 | +10.00(+2.25%) |
Jan 11, 2021 | 405.00 | 457.00 | 401.00 | 445.00 | 8,857 | +41.00(+10.15%) |
Jan 08, 2021 | 392.00 | 410.00 | 383.00 | 404.00 | 6,548 | +43.00(+11.91%) |
Jan 07, 2021 | 365.00 | 374.00 | 358.00 | 361.00 | 4,480 | +1.00(+0.28%) |
Jan 06, 2021 | 367.00 | 385.00 | 360.00 | 360.00 | 3,824 | -7.00(-1.91%) |
Jan 05, 2021 | 355.00 | 374.00 | 352.00 | 367.00 | 2,782 | +17.00(+4.86%) |