Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2021 | 392.80 | 404.78 | 385.60 | 400.80 | 1,808 | +9.60(+2.45%) |
Jan 29, 2021 | 400.00 | 403.20 | 380.80 | 391.20 | 2,555 | -5.60(-1.41%) |
Jan 28, 2021 | 410.40 | 410.40 | 379.20 | 396.80 | 5,105 | -8.00(-1.98%) |
Jan 27, 2021 | 418.40 | 424.00 | 404.00 | 404.80 | 3,005 | -28.00(-6.47%) |
Jan 26, 2021 | 439.20 | 439.20 | 425.60 | 432.80 | 2,039 | -0.80(-0.18%) |
Jan 25, 2021 | 429.60 | 433.60 | 418.40 | 433.60 | 1,690 | +6.40(+1.50%) |
Jan 22, 2021 | 422.40 | 431.20 | 420.80 | 427.20 | 1,593 | +4.80(+1.14%) |
Jan 21, 2021 | 424.80 | 435.99 | 419.20 | 422.40 | 1,925 | +3.20(+0.76%) |
Jan 20, 2021 | 416.00 | 428.00 | 414.40 | 419.20 | 1,323 | +4.00(+0.96%) |
Jan 19, 2021 | 419.20 | 424.00 | 412.00 | 415.20 | 2,210 | +1.60(+0.39%) |
Jan 15, 2021 | 415.20 | 418.40 | 402.40 | 413.60 | 2,412 | -1.60(-0.39%) |
Jan 14, 2021 | 418.40 | 425.60 | 415.20 | 415.20 | 1,715 | -3.20(-0.76%) |
Jan 13, 2021 | 431.20 | 431.20 | 414.40 | 418.40 | 1,551 | -4.00(-0.95%) |
Jan 12, 2021 | 433.60 | 434.40 | 416.80 | 422.40 | 1,168 | -3.20(-0.75%) |
Jan 11, 2021 | 432.80 | 436.00 | 421.60 | 425.60 | 1,270 | -8.80(-2.03%) |
Jan 08, 2021 | 429.60 | 448.80 | 425.60 | 434.40 | 2,338 | +8.80(+2.07%) |
Jan 07, 2021 | 419.20 | 428.84 | 417.60 | 425.60 | 1,376 | +10.40(+2.50%) |
Jan 06, 2021 | 411.20 | 428.80 | 407.21 | 415.20 | 1,654 | +4.00(+0.97%) |
Jan 05, 2021 | 420.80 | 427.20 | 408.00 | 411.20 | 1,368 | -10.40(-2.47%) |
Jan 04, 2021 | 404.00 | 424.00 | 403.20 | 421.60 | 2,995 | +17.60(+4.36%) |
Dec 31, 2020 | 404.00 | 404.00 | 404.00 | 3,476 | -15.20(-3.63%) | |
Dec 30, 2020 | 409.60 | 428.00 | 403.20 | 419.20 | 3,476 | +12.00(+2.95%) |
Dec 29, 2020 | 418.40 | 420.00 | 382.40 | 407.20 | 5,105 | -8.80(-2.12%) |
Dec 28, 2020 | 424.00 | 428.00 | 406.40 | 416.00 | 3,724 | -13.60(-3.17%) |
Dec 24, 2020 | 428.00 | 432.00 | 424.81 | 429.60 | 792 | +1.60(+0.37%) |
Dec 23, 2020 | 424.80 | 434.76 | 418.40 | 428.00 | 1,764 | +4.00(+0.94%) |
Dec 22, 2020 | 425.60 | 425.60 | 416.00 | 424.00 | 1,449 | +7.20(+1.73%) |
Dec 21, 2020 | 424.00 | 428.80 | 408.40 | 416.80 | 4,185 | -10.40(-2.43%) |
Dec 18, 2020 | 424.00 | 429.60 | 416.80 | 427.20 | 2,882 | +4.00(+0.95%) |
Dec 17, 2020 | 431.20 | 434.40 | 416.00 | 423.20 | 1,468 | -5.60(-1.31%) |
Dec 16, 2020 | 432.00 | 457.60 | 424.80 | 428.80 | 8,494 | +2.40(+0.56%) |
Dec 15, 2020 | 416.00 | 432.80 | 405.60 | 426.40 | 3,850 | +12.80(+3.09%) |
Dec 14, 2020 | 424.00 | 434.40 | 410.40 | 413.60 | 1,794 | -8.00(-1.90%) |
Dec 11, 2020 | 428.00 | 433.60 | 416.00 | 421.60 | 1,807 | -6.40(-1.50%) |
Dec 10, 2020 | 420.80 | 435.20 | 413.60 | 428.00 | 2,169 | -0.80(-0.19%) |
Dec 09, 2020 | 439.20 | 447.20 | 414.40 | 428.80 | 2,004 | -8.00(-1.83%) |
Dec 08, 2020 | 439.20 | 448.80 | 425.60 | 436.80 | 1,824 | -4.80(-1.09%) |
Dec 07, 2020 | 447.20 | 465.60 | 430.40 | 441.60 | 1,888 | -11.20(-2.47%) |
Dec 04, 2020 | 449.60 | 465.20 | 440.80 | 452.80 | 1,633 | +2.40(+0.53%) |
Dec 03, 2020 | 472.00 | 474.40 | 444.80 | 450.40 | 1,819 | -25.60(-5.38%) |
Dec 02, 2020 | 470.40 | 488.80 | 449.60 | 476.00 | 2,153 | +0.00(+0.00%) |