Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 338.40 | 356.00 | 336.80 | 354.40 | 4,310 | +8.00(+2.31%) |
Apr 29, 2021 | 357.60 | 358.40 | 341.60 | 346.40 | 6,292 | -8.00(-2.26%) |
Apr 28, 2021 | 344.80 | 360.00 | 340.00 | 354.40 | 5,585 | +9.60(+2.78%) |
Apr 27, 2021 | 343.20 | 361.60 | 337.60 | 344.80 | 6,653 | -1.60(-0.46%) |
Apr 26, 2021 | 332.80 | 355.20 | 332.80 | 346.40 | 7,794 | +16.00(+4.84%) |
Apr 23, 2021 | 323.20 | 333.60 | 317.60 | 330.40 | 4,361 | +9.60(+2.99%) |
Apr 22, 2021 | 319.20 | 330.40 | 310.40 | 320.80 | 6,687 | +4.00(+1.26%) |
Apr 21, 2021 | 299.20 | 331.20 | 296.80 | 316.80 | 5,985 | +14.40(+4.76%) |
Apr 20, 2021 | 305.60 | 310.40 | 290.40 | 302.40 | 12,081 | -5.60(-1.82%) |
Apr 19, 2021 | 324.00 | 332.80 | 307.20 | 308.00 | 9,738 | -20.80(-6.33%) |
Apr 16, 2021 | 326.40 | 332.00 | 308.80 | 328.80 | 7,250 | +7.20(+2.24%) |
Apr 15, 2021 | 331.20 | 334.40 | 316.00 | 321.60 | 7,559 | -7.20(-2.19%) |
Apr 14, 2021 | 319.20 | 337.60 | 313.60 | 328.80 | 8,837 | +12.80(+4.05%) |
Apr 13, 2021 | 324.80 | 324.80 | 311.20 | 316.00 | 10,040 | -5.60(-1.74%) |
Apr 12, 2021 | 332.00 | 338.40 | 318.40 | 321.60 | 13,322 | -13.60(-4.06%) |
Apr 09, 2021 | 340.80 | 351.20 | 332.00 | 335.20 | 16,470 | -9.60(-2.78%) |
Apr 08, 2021 | 340.80 | 352.80 | 329.60 | 344.80 | 13,211 | +8.80(+2.62%) |
Apr 07, 2021 | 365.60 | 366.40 | 328.80 | 336.00 | 26,538 | -29.60(-8.10%) |
Apr 06, 2021 | 372.80 | 377.60 | 353.60 | 365.60 | 15,848 | -9.60(-2.56%) |
Apr 05, 2021 | 396.00 | 398.40 | 366.40 | 375.20 | 15,149 | -16.80(-4.29%) |
Apr 01, 2021 | 392.00 | 397.60 | 372.80 | 392.00 | 28,512 | +8.00(+2.08%) |
Mar 31, 2021 | 362.40 | 389.60 | 360.80 | 384.00 | 16,287 | +25.60(+7.14%) |
Mar 30, 2021 | 360.00 | 363.20 | 336.80 | 358.40 | 16,260 | +0.80(+0.22%) |
Mar 29, 2021 | 372.00 | 377.60 | 350.40 | 357.60 | 13,657 | -9.60(-2.61%) |
Mar 26, 2021 | 380.80 | 382.40 | 360.80 | 367.20 | 13,965 | -4.80(-1.29%) |
Mar 25, 2021 | 355.20 | 379.20 | 338.40 | 372.00 | 18,275 | +15.20(+4.26%) |
Mar 24, 2021 | 382.40 | 387.20 | 354.40 | 356.80 | 22,611 | -23.20(-6.11%) |
Mar 23, 2021 | 394.40 | 397.60 | 372.80 | 380.00 | 23,108 | -13.60(-3.46%) |
Mar 22, 2021 | 407.20 | 408.00 | 388.00 | 393.60 | 14,321 | -8.80(-2.19%) |
Mar 19, 2021 | 414.00 | 414.00 | 384.01 | 402.40 | 24,191 | -8.00(-1.95%) |
Mar 18, 2021 | 428.00 | 441.60 | 400.00 | 410.40 | 80,164 | -87.20(-17.52%) |
Mar 17, 2021 | 491.20 | 508.00 | 485.60 | 497.60 | 13,225 | -8.00(-1.58%) |
Mar 16, 2021 | 496.80 | 584.00 | 492.00 | 505.60 | 45,018 | +14.40(+2.93%) |
Mar 15, 2021 | 508.00 | 525.60 | 468.80 | 491.20 | 22,951 | -36.80(-6.97%) |
Mar 12, 2021 | 609.60 | 610.40 | 484.00 | 528.00 | 182,767 | +20.00(+3.94%) |
Mar 11, 2021 | 412.80 | 536.00 | 400.80 | 508.00 | 84,853 | +101.60(+25.00%) |
Mar 10, 2021 | 394.40 | 409.60 | 391.81 | 406.40 | 1,856 | +16.00(+4.10%) |
Mar 09, 2021 | 385.60 | 396.80 | 382.40 | 390.40 | 1,396 | +12.80(+3.39%) |
Mar 08, 2021 | 388.80 | 403.20 | 374.40 | 377.60 | 1,619 | -9.60(-2.48%) |
Mar 05, 2021 | 382.40 | 388.80 | 352.01 | 387.20 | 4,390 | +2.40(+0.62%) |
Mar 04, 2021 | 404.00 | 411.20 | 369.60 | 384.80 | 5,419 | -24.00(-5.87%) |
Mar 03, 2021 | 431.20 | 431.20 | 405.60 | 408.80 | 2,639 | -20.00(-4.66%) |
Mar 02, 2021 | 432.80 | 441.59 | 426.40 | 428.80 | 1,039 | -0.80(-0.19%) |
Mar 01, 2021 | 428.80 | 434.22 | 420.80 | 429.60 | 2,401 | +9.60(+2.29%) |
Feb 26, 2021 | 432.00 | 432.00 | 404.80 | 420.00 | 2,366 | -6.40(-1.50%) |
Feb 25, 2021 | 464.80 | 472.80 | 426.40 | 426.40 | 1,961 | -38.40(-8.26%) |
Feb 24, 2021 | 443.20 | 468.51 | 438.40 | 464.80 | 2,675 | +24.80(+5.64%) |
Feb 23, 2021 | 449.60 | 452.00 | 412.00 | 440.00 | 5,414 | -17.60(-3.85%) |
Feb 22, 2021 | 485.60 | 500.80 | 452.80 | 457.60 | 3,253 | -32.80(-6.69%) |
Feb 19, 2021 | 508.00 | 516.80 | 488.40 | 490.40 | 7,132 | -20.80(-4.07%) |
Feb 18, 2021 | 527.20 | 536.00 | 500.00 | 511.20 | 4,345 | -23.20(-4.34%) |
Feb 17, 2021 | 536.80 | 560.80 | 516.00 | 534.40 | 4,217 | +4.00(+0.75%) |
Feb 16, 2021 | 520.00 | 535.20 | 498.40 | 530.40 | 6,386 | +17.60(+3.43%) |
Feb 12, 2021 | 524.00 | 537.60 | 499.20 | 512.80 | 3,837 | -8.80(-1.69%) |
Feb 11, 2021 | 520.00 | 550.16 | 513.60 | 521.60 | 6,650 | +8.00(+1.56%) |
Feb 10, 2021 | 490.40 | 528.00 | 477.20 | 513.60 | 5,274 | +25.60(+5.25%) |
Feb 09, 2021 | 477.60 | 492.00 | 464.00 | 488.00 | 3,551 | +16.80(+3.57%) |
Feb 08, 2021 | 415.20 | 473.60 | 408.00 | 471.20 | 6,175 | +54.40(+13.05%) |
Feb 05, 2021 | 416.00 | 419.20 | 400.80 | 416.80 | 2,421 | +2.40(+0.58%) |
Feb 04, 2021 | 420.00 | 427.73 | 410.00 | 414.40 | 1,962 | -4.80(-1.15%) |
Feb 03, 2021 | 418.40 | 424.80 | 408.80 | 419.20 | 2,776 | +4.80(+1.16%) |
Feb 02, 2021 | 404.00 | 419.20 | 397.60 | 414.40 | 1,860 | +13.60(+3.39%) |