Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 434.40 | 434.40 | 408.00 | 412.80 | 4,610 | -19.20(-4.44%) |
Apr 29, 2021 | 458.40 | 463.20 | 427.20 | 432.00 | 2,147 | -21.60(-4.76%) |
Apr 28, 2021 | 446.40 | 460.80 | 432.00 | 453.60 | 3,549 | +16.80(+3.85%) |
Apr 27, 2021 | 441.60 | 451.20 | 432.00 | 436.80 | 2,667 | -9.60(-2.15%) |
Apr 26, 2021 | 458.40 | 460.80 | 436.80 | 446.40 | 2,204 | -4.80(-1.06%) |
Apr 23, 2021 | 444.00 | 460.80 | 436.80 | 451.20 | 3,468 | +9.60(+2.17%) |
Apr 22, 2021 | 446.40 | 492.00 | 434.40 | 441.60 | 3,411 | -14.40(-3.16%) |
Apr 21, 2021 | 441.60 | 456.00 | 427.20 | 456.00 | 1,202 | +16.80(+3.83%) |
Apr 20, 2021 | 453.60 | 460.80 | 432.00 | 439.20 | 668 | -21.60(-4.69%) |
Apr 19, 2021 | 448.80 | 463.20 | 439.20 | 460.80 | 879 | +2.40(+0.52%) |
Apr 16, 2021 | 468.00 | 480.98 | 438.00 | 458.40 | 1,780 | -28.80(-5.91%) |
Apr 15, 2021 | 530.40 | 532.80 | 480.00 | 487.20 | 2,118 | -43.20(-8.14%) |
Apr 14, 2021 | 528.00 | 542.40 | 501.60 | 530.40 | 3,584 | +19.20(+3.76%) |
Apr 13, 2021 | 540.00 | 552.00 | 484.80 | 511.20 | 11,348 | -67.20(-11.62%) |
Apr 12, 2021 | 878.40 | 902.40 | 552.00 | 578.40 | 143,201 | -98.40(-14.54%) |
Apr 09, 2021 | 700.80 | 715.18 | 676.80 | 676.80 | 185 | -28.80(-4.08%) |
Apr 08, 2021 | 716.21 | 739.20 | 702.65 | 705.60 | 180 | +14.40(+2.08%) |
Apr 07, 2021 | 700.80 | 712.80 | 688.80 | 691.20 | 95 | -19.20(-2.70%) |
Apr 06, 2021 | 693.60 | 722.40 | 680.33 | 710.40 | 243 | +9.60(+1.37%) |
Apr 05, 2021 | 717.60 | 744.00 | 688.80 | 700.80 | 720 | -9.60(-1.35%) |
Apr 01, 2021 | 724.80 | 746.40 | 679.20 | 710.40 | 1,003 | -14.40(-1.99%) |
Mar 31, 2021 | 703.20 | 728.76 | 688.80 | 724.80 | 238 | +38.40(+5.59%) |
Mar 30, 2021 | 703.20 | 703.20 | 667.20 | 686.40 | 291 | -14.40(-2.05%) |
Mar 29, 2021 | 753.60 | 753.60 | 686.40 | 700.80 | 320 | -50.40(-6.71%) |
Mar 26, 2021 | 768.00 | 840.00 | 729.60 | 751.20 | 599 | -7.20(-0.95%) |
Mar 25, 2021 | 727.20 | 787.20 | 727.20 | 758.40 | 395 | +4.80(+0.64%) |
Mar 24, 2021 | 897.60 | 924.00 | 746.40 | 753.60 | 1,309 | -141.60(-15.82%) |
Mar 23, 2021 | 938.40 | 952.80 | 888.00 | 895.20 | 492 | -64.80(-6.75%) |
Mar 22, 2021 | 904.80 | 960.00 | 900.00 | 960.00 | 2,356 | +76.80(+8.70%) |
Mar 19, 2021 | 909.60 | 942.00 | 876.00 | 883.20 | 1,555 | -21.60(-2.39%) |
Mar 18, 2021 | 924.00 | 960.00 | 892.80 | 904.80 | 668 | -9.60(-1.05%) |
Mar 17, 2021 | 830.40 | 967.20 | 813.60 | 914.40 | 2,434 | +14.40(+1.60%) |
Mar 16, 2021 | 892.80 | 984.00 | 878.40 | 900.00 | 3,003 | -24.00(-2.60%) |
Mar 15, 2021 | 873.60 | 984.00 | 854.40 | 924.00 | 1,344 | +38.40(+4.34%) |
Mar 12, 2021 | 832.80 | 955.15 | 782.40 | 885.60 | 1,653 | +24.00(+2.79%) |
Mar 11, 2021 | 876.00 | 897.60 | 830.40 | 861.60 | 1,271 | +24.00(+2.87%) |
Mar 10, 2021 | 832.80 | 909.60 | 808.80 | 837.60 | 1,460 | +26.40(+3.25%) |
Mar 09, 2021 | 760.80 | 852.00 | 756.00 | 811.20 | 796 | +76.80(+10.46%) |
Mar 08, 2021 | 775.20 | 792.00 | 734.40 | 734.40 | 179 | -64.80(-8.11%) |
Mar 05, 2021 | 734.40 | 806.40 | 723.60 | 799.20 | 1,009 | +72.00(+9.90%) |
Mar 04, 2021 | 820.80 | 823.20 | 722.40 | 727.20 | 646 | -93.62(-11.41%) |
Mar 03, 2021 | 864.00 | 913.54 | 820.82 | 820.82 | 404 | -14.38(-1.72%) |
Mar 02, 2021 | 900.00 | 912.00 | 806.40 | 835.20 | 1,410 | -64.80(-7.20%) |
Mar 01, 2021 | 844.80 | 936.00 | 844.80 | 900.00 | 1,110 | +57.60(+6.84%) |
Feb 26, 2021 | 880.80 | 952.80 | 840.00 | 842.40 | 904 | -28.80(-3.31%) |
Feb 25, 2021 | 919.20 | 994.90 | 864.00 | 871.20 | 811 | -115.20(-11.68%) |
Feb 24, 2021 | 921.60 | 1054 | 921.60 | 986.40 | 1,101 | +64.80(+7.03%) |
Feb 23, 2021 | 988.80 | 1006 | 876.00 | 921.60 | 787 | -127.20(-12.13%) |
Feb 22, 2021 | 1183 | 1267 | 1049 | 1049 | 2,690 | -312.00(-22.93%) |
Feb 19, 2021 | 1183 | 1488 | 1176 | 1361 | 5,616 | +148.80(+12.28%) |
Feb 18, 2021 | 1224 | 1337 | 1118 | 1212 | 5,069 | -319.20(-20.85%) |
Feb 17, 2021 | 1006 | 2316 | 984.00 | 1531 | 41,498 | +588.00(+62.34%) |
Feb 16, 2021 | 974.40 | 1032 | 924.00 | 943.20 | 1,033 | -4.80(-0.51%) |
Feb 12, 2021 | 856.80 | 948.00 | 856.80 | 948.00 | 1,150 | +96.00(+11.27%) |
Feb 11, 2021 | 816.00 | 885.60 | 816.00 | 852.00 | 451 | +43.20(+5.34%) |
Feb 10, 2021 | 828.00 | 873.60 | 758.40 | 808.80 | 928 | -28.80(-3.44%) |
Feb 09, 2021 | 847.20 | 900.00 | 804.00 | 837.60 | 1,054 | -2.40(-0.29%) |
Feb 08, 2021 | 832.80 | 1008 | 770.40 | 840.00 | 2,621 | +38.40(+4.79%) |
Feb 05, 2021 | 748.80 | 828.00 | 736.80 | 801.60 | 1,487 | +67.20(+9.15%) |
Feb 04, 2021 | 753.60 | 756.00 | 719.76 | 734.40 | 440 | +24.00(+3.38%) |
Feb 03, 2021 | 729.60 | 734.40 | 705.60 | 710.40 | 586 | -2.40(-0.34%) |
Feb 02, 2021 | 650.40 | 739.20 | 650.40 | 712.80 | 687 | +57.60(+8.79%) |