Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 658.00 | 669.00 | 655.90 | 663.40 | 20,165 | -12.60(-1.86%) |
Apr 29, 2021 | 652.00 | 683.00 | 650.40 | 676.00 | 51,031 | +22.60(+3.46%) |
Apr 28, 2021 | 645.60 | 660.60 | 639.26 | 653.40 | 39,196 | -6.60(-1.00%) |
Apr 27, 2021 | 671.40 | 673.00 | 656.20 | 660.00 | 44,662 | -24.60(-3.59%) |
Apr 26, 2021 | 731.40 | 731.60 | 682.40 | 684.60 | 42,692 | -31.40(-4.39%) |
Apr 23, 2021 | 711.40 | 717.40 | 699.20 | 716.00 | 21,710 | +10.60(+1.50%) |
Apr 22, 2021 | 742.20 | 744.20 | 692.00 | 705.40 | 34,695 | -26.20(-3.58%) |
Apr 21, 2021 | 737.00 | 743.40 | 729.60 | 731.60 | 16,508 | +12.40(+1.72%) |
Apr 20, 2021 | 716.20 | 721.64 | 711.23 | 719.20 | 19,771 | +5.00(+0.70%) |
Apr 19, 2021 | 732.60 | 733.80 | 710.20 | 714.20 | 24,730 | -27.20(-3.67%) |
Apr 16, 2021 | 743.60 | 749.00 | 738.00 | 741.40 | 28,970 | -9.80(-1.30%) |
Apr 15, 2021 | 779.80 | 787.00 | 746.60 | 751.20 | 41,486 | -23.20(-3.00%) |
Apr 14, 2021 | 762.60 | 777.00 | 759.40 | 774.40 | 25,781 | +3.40(+0.44%) |
Apr 13, 2021 | 780.60 | 783.20 | 760.20 | 771.00 | 35,766 | -33.00(-4.10%) |
Apr 12, 2021 | 792.80 | 822.80 | 792.20 | 804.00 | 21,560 | -27.00(-3.25%) |
Apr 09, 2021 | 811.20 | 832.00 | 811.20 | 831.00 | 17,770 | +2.20(+0.27%) |
Apr 08, 2021 | 828.60 | 845.60 | 819.40 | 828.80 | 29,630 | -5.20(-0.62%) |
Apr 07, 2021 | 849.20 | 852.20 | 810.60 | 834.00 | 33,475 | -34.80(-4.01%) |
Apr 06, 2021 | 808.60 | 877.40 | 808.00 | 868.80 | 34,334 | +31.80(+3.80%) |
Apr 05, 2021 | 798.60 | 850.60 | 798.60 | 837.00 | 39,165 | +67.00(+8.70%) |
Apr 01, 2021 | 765.00 | 785.00 | 748.00 | 770.00 | 33,645 | -16.40(-2.09%) |
Mar 31, 2021 | 790.80 | 801.60 | 775.20 | 786.40 | 19,408 | +12.40(+1.60%) |
Mar 30, 2021 | 769.00 | 787.20 | 758.00 | 774.00 | 18,945 | +9.00(+1.18%) |
Mar 29, 2021 | 775.80 | 798.00 | 755.20 | 765.00 | 26,492 | -11.20(-1.44%) |
Mar 26, 2021 | 772.80 | 784.20 | 766.20 | 776.20 | 23,530 | -3.60(-0.46%) |
Mar 25, 2021 | 804.00 | 820.00 | 771.00 | 779.80 | 30,528 | -32.60(-4.01%) |
Mar 24, 2021 | 801.60 | 813.80 | 794.00 | 812.40 | 17,912 | -4.20(-0.51%) |
Mar 23, 2021 | 798.20 | 820.00 | 786.20 | 816.60 | 46,493 | +30.20(+3.84%) |
Mar 22, 2021 | 811.00 | 815.00 | 774.00 | 786.40 | 46,842 | -22.20(-2.75%) |
Mar 19, 2021 | 860.40 | 864.20 | 808.00 | 808.60 | 40,665 | -41.00(-4.83%) |
Mar 18, 2021 | 876.60 | 883.40 | 824.20 | 849.60 | 51,762 | +25.60(+3.11%) |
Mar 17, 2021 | 812.00 | 840.00 | 806.60 | 824.00 | 34,541 | +23.40(+2.92%) |
Mar 16, 2021 | 828.00 | 832.60 | 795.20 | 800.60 | 30,971 | -34.80(-4.17%) |
Mar 15, 2021 | 820.00 | 849.60 | 819.40 | 835.40 | 47,217 | +50.40(+6.42%) |
Mar 12, 2021 | 749.00 | 789.00 | 741.58 | 785.00 | 35,775 | +40.80(+5.48%) |
Mar 11, 2021 | 740.60 | 756.00 | 725.60 | 744.20 | 40,485 | +11.60(+1.58%) |
Mar 10, 2021 | 763.60 | 770.00 | 722.00 | 732.60 | 33,181 | -11.40(-1.53%) |
Mar 09, 2021 | 754.20 | 761.40 | 731.40 | 744.00 | 55,493 | -3.20(-0.43%) |
Mar 08, 2021 | 756.60 | 762.00 | 743.80 | 747.20 | 51,429 | +23.40(+3.23%) |
Mar 05, 2021 | 704.20 | 733.60 | 700.00 | 723.80 | 39,575 | +20.00(+2.84%) |
Mar 04, 2021 | 690.40 | 727.40 | 686.20 | 703.80 | 80,377 | +29.80(+4.42%) |
Mar 03, 2021 | 659.40 | 676.00 | 653.40 | 674.00 | 50,261 | +15.80(+2.40%) |
Mar 02, 2021 | 676.20 | 680.40 | 652.60 | 658.20 | 67,208 | -32.00(-4.64%) |
Mar 01, 2021 | 703.80 | 706.00 | 683.00 | 690.20 | 42,201 | -5.00(-0.72%) |
Feb 26, 2021 | 710.20 | 716.40 | 685.70 | 695.20 | 39,620 | -1.80(-0.26%) |
Feb 25, 2021 | 691.80 | 699.20 | 668.40 | 697.00 | 52,652 | +16.00(+2.35%) |
Feb 24, 2021 | 667.00 | 686.80 | 664.00 | 681.00 | 57,979 | +26.60(+4.06%) |
Feb 23, 2021 | 646.00 | 662.20 | 644.20 | 654.40 | 62,483 | +23.20(+3.68%) |
Feb 22, 2021 | 642.00 | 650.60 | 616.00 | 631.20 | 104,913 | +19.00(+3.10%) |
Feb 19, 2021 | 605.60 | 619.58 | 597.20 | 612.20 | 93,090 | -20.20(-3.19%) |
Feb 18, 2021 | 608.60 | 633.00 | 608.60 | 632.40 | 90,148 | +34.20(+5.72%) |
Feb 17, 2021 | 620.20 | 630.40 | 591.00 | 598.20 | 126,865 | -20.00(-3.24%) |
Feb 16, 2021 | 599.80 | 645.80 | 599.40 | 618.20 | 115,389 | -36.33(-5.55%) |
Feb 12, 2021 | 665.40 | 678.00 | 637.60 | 654.53 | 73,980 | -27.47(-4.03%) |
Feb 11, 2021 | 631.00 | 684.40 | 630.60 | 682.00 | 89,918 | +40.00(+6.23%) |
Feb 10, 2021 | 668.80 | 677.60 | 636.40 | 642.00 | 84,376 | -46.80(-6.79%) |
Feb 09, 2021 | 692.00 | 700.80 | 675.00 | 688.80 | 44,419 | +28.00(+4.24%) |
Feb 08, 2021 | 662.00 | 680.80 | 653.00 | 660.80 | 57,015 | -5.60(-0.84%) |
Feb 05, 2021 | 593.80 | 678.40 | 593.20 | 666.40 | 92,695 | +34.00(+5.38%) |
Feb 04, 2021 | 710.20 | 720.00 | 624.60 | 632.40 | 97,873 | -93.40(-12.87%) |
Feb 03, 2021 | 696.60 | 735.60 | 692.40 | 725.80 | 89,427 | +32.80(+4.73%) |
Feb 02, 2021 | 625.60 | 705.60 | 622.80 | 693.00 | 88,679 | -10.60(-1.51%) |