Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 226.00 | 231.00 | 220.00 | 228.00 | 29,563 | -2.00(-0.87%) |
Apr 29, 2021 | 234.00 | 234.00 | 218.00 | 230.00 | 32,222 | +2.00(+0.88%) |
Apr 28, 2021 | 218.00 | 236.00 | 212.00 | 228.00 | 48,860 | +10.00(+4.59%) |
Apr 27, 2021 | 222.00 | 226.00 | 214.00 | 218.00 | 39,928 | -2.00(-0.91%) |
Apr 26, 2021 | 204.00 | 220.00 | 200.00 | 220.00 | 56,829 | +12.00(+5.77%) |
Apr 23, 2021 | 204.00 | 210.00 | 202.00 | 208.00 | 35,418 | +2.00(+0.97%) |
Apr 22, 2021 | 204.00 | 218.00 | 200.00 | 206.00 | 69,600 | +2.00(+0.98%) |
Apr 21, 2021 | 190.00 | 210.00 | 186.00 | 204.00 | 49,556 | +4.00(+2.00%) |
Apr 20, 2021 | 218.00 | 220.00 | 192.72 | 200.00 | 58,631 | -16.00(-7.41%) |
Apr 19, 2021 | 224.00 | 234.00 | 206.00 | 216.00 | 195,884 | +20.00(+10.20%) |
Apr 16, 2021 | 200.00 | 202.00 | 187.00 | 196.00 | 66,841 | -12.00(-5.77%) |
Apr 15, 2021 | 218.00 | 226.00 | 202.00 | 208.00 | 51,459 | -10.00(-4.59%) |
Apr 14, 2021 | 216.00 | 226.00 | 214.00 | 218.00 | 28,276 | +0.00(+0.00%) |
Apr 13, 2021 | 216.00 | 224.00 | 208.00 | 218.00 | 41,341 | +0.00(+0.00%) |
Apr 12, 2021 | 236.00 | 240.00 | 216.00 | 218.00 | 60,748 | -18.00(-7.63%) |
Apr 09, 2021 | 230.00 | 248.00 | 228.00 | 236.00 | 46,922 | +4.00(+1.72%) |
Apr 08, 2021 | 234.00 | 240.00 | 230.00 | 232.00 | 31,429 | +0.00(+0.00%) |
Apr 07, 2021 | 240.00 | 244.00 | 230.00 | 232.00 | 54,161 | -10.00(-4.13%) |
Apr 06, 2021 | 238.00 | 248.00 | 236.00 | 242.00 | 35,842 | +2.00(+0.83%) |
Apr 05, 2021 | 240.00 | 250.00 | 236.00 | 240.00 | 43,252 | -4.00(-1.64%) |
Apr 01, 2021 | 258.00 | 259.00 | 240.00 | 244.00 | 50,101 | -12.00(-4.69%) |
Mar 31, 2021 | 250.00 | 262.00 | 246.00 | 256.00 | 55,814 | +6.00(+2.40%) |
Mar 30, 2021 | 240.00 | 254.00 | 230.00 | 250.00 | 50,142 | +8.00(+3.31%) |
Mar 29, 2021 | 250.00 | 254.00 | 240.00 | 242.00 | 48,908 | -12.00(-4.72%) |
Mar 26, 2021 | 260.00 | 262.00 | 246.00 | 254.00 | 45,212 | -8.00(-3.05%) |
Mar 25, 2021 | 236.00 | 268.00 | 232.00 | 262.00 | 74,430 | +14.00(+5.65%) |
Mar 24, 2021 | 270.00 | 274.00 | 244.00 | 248.00 | 73,656 | -28.00(-10.14%) |
Mar 23, 2021 | 288.00 | 290.00 | 266.00 | 276.00 | 84,249 | -22.00(-7.38%) |
Mar 22, 2021 | 290.00 | 304.00 | 276.00 | 298.00 | 150,758 | +8.00(+2.76%) |
Mar 19, 2021 | 286.00 | 298.00 | 280.00 | 290.00 | 137,077 | +16.00(+5.84%) |
Mar 18, 2021 | 294.00 | 302.00 | 270.00 | 274.00 | 136,142 | -26.00(-8.67%) |
Mar 17, 2021 | 288.00 | 318.00 | 266.00 | 300.00 | 608,233 | +46.00(+18.11%) |
Mar 16, 2021 | 266.00 | 266.00 | 244.00 | 254.00 | 70,220 | -8.00(-3.05%) |
Mar 15, 2021 | 262.00 | 274.00 | 250.00 | 262.00 | 82,785 | +8.00(+3.15%) |
Mar 12, 2021 | 234.00 | 260.00 | 230.00 | 254.00 | 69,982 | +14.00(+5.83%) |
Mar 11, 2021 | 234.00 | 244.00 | 228.00 | 240.00 | 63,895 | +12.00(+5.26%) |
Mar 10, 2021 | 238.00 | 242.00 | 218.00 | 228.00 | 80,226 | -2.00(-0.87%) |
Mar 09, 2021 | 212.00 | 246.00 | 206.00 | 230.00 | 195,624 | +26.00(+12.75%) |
Mar 08, 2021 | 209.38 | 220.00 | 202.00 | 204.00 | 63,482 | +0.00(+0.00%) |
Mar 05, 2021 | 196.00 | 205.00 | 162.00 | 204.00 | 118,274 | +10.40(+5.37%) |
Mar 04, 2021 | 220.00 | 230.00 | 190.00 | 193.60 | 148,816 | -32.40(-14.34%) |
Mar 03, 2021 | 240.00 | 242.00 | 218.00 | 226.00 | 78,575 | -18.00(-7.38%) |
Mar 02, 2021 | 246.00 | 256.00 | 242.00 | 244.00 | 56,551 | +0.00(+0.00%) |
Mar 01, 2021 | 250.00 | 250.00 | 240.00 | 244.00 | 58,613 | +6.00(+2.52%) |
Feb 26, 2021 | 248.00 | 254.00 | 224.00 | 238.00 | 80,259 | -6.00(-2.46%) |
Feb 25, 2021 | 268.00 | 280.00 | 234.00 | 244.00 | 135,566 | -6.00(-2.40%) |
Feb 24, 2021 | 248.00 | 272.00 | 248.00 | 250.00 | 90,594 | +6.00(+2.46%) |
Feb 23, 2021 | 230.00 | 248.00 | 200.00 | 244.00 | 186,881 | -14.00(-5.43%) |
Feb 22, 2021 | 274.00 | 282.00 | 258.00 | 258.00 | 109,915 | -26.00(-9.15%) |
Feb 19, 2021 | 288.00 | 308.00 | 272.00 | 284.00 | 115,009 | -8.00(-2.74%) |
Feb 18, 2021 | 312.00 | 320.00 | 278.00 | 292.00 | 187,321 | -44.00(-13.10%) |
Feb 17, 2021 | 350.00 | 352.00 | 316.00 | 336.00 | 162,926 | -18.00(-5.08%) |
Feb 16, 2021 | 374.00 | 388.00 | 348.00 | 354.00 | 177,603 | -10.00(-2.75%) |
Feb 12, 2021 | 368.00 | 398.00 | 340.00 | 364.00 | 227,346 | -36.00(-9.00%) |
Feb 11, 2021 | 356.00 | 424.00 | 340.00 | 400.00 | 634,774 | +74.00(+22.70%) |
Feb 10, 2021 | 336.00 | 340.00 | 284.00 | 326.00 | 349,322 | +4.00(+1.24%) |
Feb 09, 2021 | 346.00 | 358.00 | 316.00 | 322.00 | 668,300 | +12.00(+3.87%) |
Feb 08, 2021 | 332.00 | 332.00 | 266.00 | 310.00 | 755,630 | +56.00(+22.05%) |
Feb 05, 2021 | 266.00 | 271.00 | 232.00 | 254.00 | 186,941 | -12.00(-4.51%) |
Feb 04, 2021 | 282.00 | 310.00 | 242.00 | 266.00 | 643,838 | +26.00(+10.83%) |
Feb 03, 2021 | 204.00 | 254.00 | 200.00 | 240.00 | 434,697 | +30.00(+14.29%) |
Feb 02, 2021 | 198.00 | 212.00 | 190.00 | 210.00 | 196,877 | +16.00(+8.25%) |