Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 552.00 | 579.00 | 543.00 | 555.00 | 4,984 | -12.00(-2.12%) |
Apr 29, 2021 | 600.00 | 600.00 | 546.00 | 567.00 | 5,179 | -27.00(-4.55%) |
Apr 28, 2021 | 585.00 | 600.00 | 564.00 | 594.00 | 6,697 | +15.00(+2.59%) |
Apr 27, 2021 | 573.00 | 603.00 | 546.00 | 579.00 | 19,154 | +18.00(+3.21%) |
Apr 26, 2021 | 540.00 | 564.00 | 528.00 | 561.00 | 5,552 | +24.00(+4.47%) |
Apr 23, 2021 | 510.00 | 540.00 | 504.00 | 537.00 | 3,573 | +21.00(+4.07%) |
Apr 22, 2021 | 477.00 | 522.00 | 474.00 | 516.00 | 3,712 | +33.00(+6.83%) |
Apr 21, 2021 | 465.00 | 492.00 | 456.00 | 483.00 | 3,687 | +15.00(+3.21%) |
Apr 20, 2021 | 477.00 | 492.00 | 459.00 | 468.00 | 2,443 | -3.00(-0.64%) |
Apr 19, 2021 | 456.00 | 480.00 | 432.00 | 471.00 | 6,043 | +0.00(+0.00%) |
Apr 16, 2021 | 468.00 | 480.00 | 441.00 | 471.00 | 4,494 | +0.00(+0.00%) |
Apr 15, 2021 | 495.00 | 501.00 | 465.00 | 471.00 | 4,757 | -24.00(-4.85%) |
Apr 14, 2021 | 498.00 | 510.00 | 486.00 | 495.00 | 3,157 | -12.00(-2.37%) |
Apr 13, 2021 | 498.00 | 522.00 | 474.00 | 507.00 | 5,362 | +21.00(+4.32%) |
Apr 12, 2021 | 540.00 | 546.00 | 486.00 | 486.00 | 5,596 | -60.00(-10.99%) |
Apr 09, 2021 | 546.00 | 555.00 | 528.00 | 546.00 | 2,790 | -6.00(-1.09%) |
Apr 08, 2021 | 534.00 | 558.00 | 526.50 | 552.00 | 3,246 | +15.00(+2.79%) |
Apr 07, 2021 | 546.00 | 552.00 | 531.00 | 537.00 | 2,429 | -6.00(-1.10%) |
Apr 06, 2021 | 543.00 | 552.00 | 525.00 | 543.00 | 4,165 | +12.00(+2.26%) |
Apr 05, 2021 | 552.00 | 570.00 | 525.00 | 531.00 | 5,808 | -24.00(-4.32%) |
Apr 01, 2021 | 510.00 | 555.00 | 504.03 | 555.00 | 5,117 | +48.00(+9.47%) |
Mar 31, 2021 | 492.00 | 525.00 | 492.00 | 507.00 | 3,670 | +15.00(+3.05%) |
Mar 30, 2021 | 486.00 | 504.00 | 456.00 | 492.00 | 3,540 | +9.00(+1.86%) |
Mar 29, 2021 | 510.00 | 510.00 | 480.00 | 483.00 | 4,220 | -15.00(-3.01%) |
Mar 26, 2021 | 486.00 | 519.00 | 477.00 | 498.00 | 3,355 | +9.00(+1.84%) |
Mar 25, 2021 | 450.00 | 498.00 | 441.00 | 489.00 | 4,869 | +21.00(+4.49%) |
Mar 24, 2021 | 516.00 | 522.00 | 468.00 | 468.00 | 7,117 | -45.00(-8.77%) |
Mar 23, 2021 | 534.00 | 537.00 | 504.00 | 513.00 | 4,879 | -30.00(-5.52%) |
Mar 22, 2021 | 540.00 | 558.00 | 522.00 | 543.00 | 3,580 | +15.00(+2.84%) |
Mar 19, 2021 | 522.00 | 555.00 | 513.00 | 528.00 | 5,605 | -18.00(-3.30%) |
Mar 18, 2021 | 546.00 | 561.00 | 531.00 | 546.00 | 3,975 | +0.00(+0.00%) |
Mar 17, 2021 | 534.00 | 576.00 | 501.00 | 546.00 | 6,833 | +6.00(+1.11%) |
Mar 16, 2021 | 633.00 | 645.00 | 516.00 | 540.00 | 30,007 | -3.00(-0.55%) |
Mar 15, 2021 | 555.00 | 555.00 | 528.00 | 543.00 | 4,110 | -15.00(-2.69%) |
Mar 12, 2021 | 513.00 | 564.00 | 498.00 | 558.00 | 10,185 | +30.00(+5.68%) |
Mar 11, 2021 | 462.00 | 540.00 | 462.00 | 528.00 | 7,643 | +51.00(+10.69%) |
Mar 10, 2021 | 477.00 | 492.00 | 462.00 | 477.00 | 3,340 | -3.00(-0.62%) |
Mar 09, 2021 | 444.00 | 483.00 | 441.00 | 480.00 | 5,666 | +39.00(+8.84%) |
Mar 08, 2021 | 441.00 | 456.00 | 429.00 | 441.00 | 3,785 | -3.00(-0.68%) |
Mar 05, 2021 | 480.00 | 483.00 | 375.00 | 444.00 | 17,743 | -24.00(-5.13%) |
Mar 04, 2021 | 447.00 | 504.00 | 432.00 | 468.00 | 13,359 | +39.00(+9.09%) |
Mar 03, 2021 | 486.00 | 492.00 | 429.00 | 429.00 | 11,936 | -66.00(-13.33%) |
Mar 02, 2021 | 519.00 | 525.00 | 486.00 | 495.00 | 7,122 | -21.00(-4.07%) |
Mar 01, 2021 | 534.00 | 537.00 | 507.00 | 516.00 | 4,935 | +3.00(+0.58%) |
Feb 26, 2021 | 549.00 | 549.00 | 489.60 | 513.00 | 6,146 | +6.00(+1.18%) |
Feb 25, 2021 | 546.00 | 564.00 | 501.00 | 507.00 | 7,763 | -48.00(-8.65%) |
Feb 24, 2021 | 513.00 | 573.00 | 510.00 | 555.00 | 7,521 | +51.00(+10.12%) |
Feb 23, 2021 | 567.00 | 567.00 | 471.00 | 504.00 | 13,167 | -45.00(-8.20%) |
Feb 22, 2021 | 543.00 | 597.00 | 537.00 | 549.00 | 9,889 | -39.00(-6.63%) |
Feb 19, 2021 | 555.00 | 598.50 | 546.00 | 588.00 | 12,988 | +12.00(+2.08%) |
Feb 18, 2021 | 630.00 | 633.00 | 567.00 | 576.00 | 13,885 | -45.00(-7.25%) |
Feb 17, 2021 | 687.00 | 690.00 | 591.00 | 621.00 | 20,800 | -84.00(-11.91%) |
Feb 16, 2021 | 711.00 | 735.00 | 678.00 | 705.00 | 13,205 | -42.00(-5.62%) |
Feb 12, 2021 | 684.00 | 777.00 | 675.00 | 747.00 | 75,166 | +99.00(+15.28%) |
Feb 11, 2021 | 723.00 | 723.00 | 633.00 | 648.00 | 12,865 | -33.00(-4.85%) |
Feb 10, 2021 | 696.00 | 732.00 | 633.00 | 681.00 | 18,117 | +6.00(+0.89%) |
Feb 09, 2021 | 654.00 | 699.00 | 630.00 | 675.00 | 18,532 | +36.00(+5.63%) |
Feb 08, 2021 | 594.00 | 651.00 | 579.00 | 639.00 | 15,563 | +51.00(+8.67%) |
Feb 05, 2021 | 600.00 | 612.00 | 555.00 | 588.00 | 13,802 | +3.00(+0.51%) |
Feb 04, 2021 | 528.00 | 594.00 | 525.00 | 585.00 | 17,659 | +63.00(+12.07%) |
Feb 03, 2021 | 513.00 | 540.00 | 507.00 | 522.00 | 7,815 | +12.00(+2.35%) |
Feb 02, 2021 | 525.00 | 549.00 | 501.00 | 510.00 | 9,764 | -30.00(-5.56%) |