Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 267.00 | 277.20 | 262.00 | 263.00 | 311 | -5.00(-1.87%) |
Apr 29, 2021 | 270.00 | 271.00 | 263.00 | 268.00 | 243 | -2.00(-0.74%) |
Apr 28, 2021 | 274.00 | 278.26 | 266.00 | 270.00 | 634 | -9.00(-3.23%) |
Apr 27, 2021 | 278.00 | 280.45 | 266.00 | 279.00 | 520 | +1.00(+0.36%) |
Apr 26, 2021 | 275.00 | 283.00 | 273.00 | 278.00 | 352 | +4.21(+1.54%) |
Apr 23, 2021 | 267.00 | 275.00 | 266.00 | 273.79 | 498 | +10.79(+4.10%) |
Apr 22, 2021 | 268.00 | 277.00 | 251.00 | 263.00 | 866 | +4.00(+1.54%) |
Apr 21, 2021 | 253.00 | 269.00 | 251.56 | 259.00 | 431 | +6.00(+2.37%) |
Apr 20, 2021 | 263.00 | 265.00 | 250.00 | 253.00 | 1,323 | -15.00(-5.60%) |
Apr 19, 2021 | 280.00 | 285.00 | 258.00 | 268.00 | 921 | -9.00(-3.25%) |
Apr 16, 2021 | 279.00 | 283.00 | 273.00 | 277.00 | 794 | +0.00(+0.00%) |
Apr 15, 2021 | 287.00 | 290.00 | 277.00 | 277.00 | 1,101 | -10.00(-3.48%) |
Apr 14, 2021 | 296.00 | 304.99 | 282.00 | 287.00 | 793 | -5.00(-1.71%) |
Apr 13, 2021 | 298.00 | 298.00 | 285.00 | 292.00 | 801 | -6.00(-2.01%) |
Apr 12, 2021 | 305.00 | 312.99 | 295.00 | 298.00 | 2,296 | -10.00(-3.25%) |
Apr 09, 2021 | 319.00 | 319.00 | 304.00 | 308.00 | 1,118 | -8.00(-2.53%) |
Apr 08, 2021 | 305.00 | 322.00 | 302.00 | 316.00 | 1,302 | +8.00(+2.60%) |
Apr 07, 2021 | 312.00 | 321.00 | 303.00 | 308.00 | 1,416 | -1.00(-0.32%) |
Apr 06, 2021 | 321.00 | 322.00 | 308.00 | 309.00 | 536 | -13.00(-4.04%) |
Apr 05, 2021 | 317.00 | 325.00 | 312.00 | 322.00 | 804 | +14.00(+4.55%) |
Apr 01, 2021 | 307.00 | 322.99 | 307.00 | 308.00 | 818 | -1.00(-0.32%) |
Mar 31, 2021 | 310.00 | 310.00 | 302.00 | 309.00 | 539 | +9.00(+3.00%) |
Mar 30, 2021 | 312.00 | 313.00 | 295.00 | 300.00 | 1,232 | -17.00(-5.36%) |
Mar 29, 2021 | 317.00 | 326.00 | 311.00 | 317.00 | 841 | +1.00(+0.32%) |
Mar 26, 2021 | 324.00 | 328.45 | 311.00 | 316.00 | 836 | -6.00(-1.86%) |
Mar 25, 2021 | 306.00 | 325.00 | 300.00 | 322.00 | 1,009 | -1.00(-0.31%) |
Mar 24, 2021 | 343.00 | 343.00 | 321.00 | 323.00 | 3,654 | -14.00(-4.15%) |
Mar 23, 2021 | 343.00 | 344.99 | 329.00 | 337.00 | 1,114 | -2.00(-0.59%) |
Mar 22, 2021 | 354.50 | 354.50 | 334.00 | 339.00 | 1,751 | +8.00(+2.42%) |
Mar 19, 2021 | 342.00 | 342.00 | 329.00 | 331.00 | 1,115 | -5.00(-1.49%) |
Mar 18, 2021 | 343.00 | 349.00 | 328.00 | 336.00 | 1,676 | -11.00(-3.17%) |
Mar 17, 2021 | 317.00 | 348.00 | 315.00 | 347.00 | 1,515 | +22.00(+6.77%) |
Mar 16, 2021 | 367.00 | 368.00 | 323.00 | 325.00 | 2,955 | -40.00(-10.96%) |
Mar 15, 2021 | 356.00 | 371.00 | 341.00 | 365.00 | 2,515 | +0.00(+0.00%) |
Mar 12, 2021 | 359.00 | 365.00 | 328.00 | 365.00 | 3,563 | +17.00(+4.89%) |
Mar 11, 2021 | 326.00 | 353.00 | 326.00 | 348.00 | 3,197 | +25.00(+7.74%) |
Mar 10, 2021 | 333.00 | 335.00 | 319.00 | 323.00 | 1,504 | -4.00(-1.22%) |
Mar 09, 2021 | 313.00 | 337.00 | 295.00 | 327.00 | 2,735 | +24.00(+7.92%) |
Mar 08, 2021 | 313.00 | 329.00 | 302.00 | 303.00 | 1,704 | -12.00(-3.81%) |
Mar 05, 2021 | 308.00 | 318.00 | 273.00 | 315.00 | 3,358 | +23.00(+7.88%) |
Mar 04, 2021 | 315.00 | 320.00 | 272.00 | 292.00 | 4,508 | -29.00(-9.03%) |
Mar 03, 2021 | 336.00 | 341.00 | 311.00 | 321.00 | 3,052 | -5.00(-1.53%) |
Mar 02, 2021 | 353.00 | 354.00 | 322.00 | 326.00 | 1,618 | -19.00(-5.51%) |
Mar 01, 2021 | 350.00 | 356.78 | 336.00 | 345.00 | 3,820 | +19.00(+5.83%) |
Feb 26, 2021 | 333.00 | 343.99 | 320.38 | 326.00 | 2,236 | -21.00(-6.05%) |
Feb 25, 2021 | 365.00 | 382.00 | 341.00 | 347.00 | 6,346 | -11.00(-3.07%) |
Feb 24, 2021 | 363.00 | 376.00 | 356.00 | 358.00 | 2,262 | +9.00(+2.58%) |
Feb 23, 2021 | 360.00 | 365.00 | 322.35 | 349.00 | 7,317 | -31.00(-8.16%) |
Feb 22, 2021 | 405.00 | 417.00 | 378.00 | 380.00 | 5,608 | -31.00(-7.54%) |
Feb 19, 2021 | 409.00 | 420.00 | 397.00 | 411.00 | 3,803 | +3.00(+0.74%) |
Feb 18, 2021 | 395.00 | 427.00 | 383.00 | 408.00 | 11,777 | -1.00(-0.24%) |
Feb 17, 2021 | 411.00 | 424.00 | 394.00 | 409.00 | 3,030 | -9.00(-2.15%) |
Feb 16, 2021 | 426.00 | 428.00 | 411.00 | 418.00 | 3,508 | +1.00(+0.24%) |
Feb 12, 2021 | 416.00 | 424.00 | 401.64 | 417.00 | 7,919 | -27.00(-6.08%) |
Feb 11, 2021 | 411.00 | 489.00 | 395.00 | 444.00 | 33,150 | +32.00(+7.77%) |
Feb 10, 2021 | 400.00 | 422.00 | 396.00 | 412.00 | 4,571 | +12.00(+3.00%) |
Feb 09, 2021 | 404.00 | 410.00 | 384.00 | 400.00 | 3,874 | +0.00(+0.00%) |
Feb 08, 2021 | 374.00 | 405.00 | 371.00 | 400.00 | 6,138 | +30.00(+8.11%) |
Feb 05, 2021 | 376.00 | 380.00 | 360.00 | 370.00 | 3,815 | -4.00(-1.07%) |
Feb 04, 2021 | 385.00 | 386.00 | 365.00 | 374.00 | 6,688 | +7.00(+1.91%) |
Feb 03, 2021 | 345.00 | 368.00 | 335.00 | 367.00 | 6,936 | +28.00(+8.26%) |
Feb 02, 2021 | 328.00 | 348.00 | 326.00 | 339.00 | 4,050 | +10.00(+3.04%) |