Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2021 | 513.00 | 555.00 | 483.00 | 540.00 | 20,518 | +69.00(+14.65%) |
Jan 29, 2021 | 468.00 | 492.00 | 456.00 | 471.00 | 7,559 | -9.00(-1.88%) |
Jan 28, 2021 | 468.00 | 510.00 | 456.00 | 480.00 | 8,038 | +9.00(+1.91%) |
Jan 27, 2021 | 468.00 | 504.00 | 450.00 | 471.00 | 12,829 | -39.00(-7.65%) |
Jan 26, 2021 | 522.00 | 525.00 | 504.00 | 510.00 | 8,444 | -12.00(-2.30%) |
Jan 25, 2021 | 552.00 | 552.00 | 480.00 | 522.00 | 18,128 | -18.00(-3.33%) |
Jan 22, 2021 | 465.00 | 621.00 | 453.00 | 540.00 | 57,674 | +75.00(+16.13%) |
Jan 21, 2021 | 462.00 | 468.00 | 429.00 | 465.00 | 8,079 | +15.00(+3.33%) |
Jan 20, 2021 | 477.00 | 477.00 | 429.00 | 450.00 | 11,635 | +0.00(+0.00%) |
Jan 19, 2021 | 417.00 | 480.00 | 405.00 | 450.00 | 23,326 | +42.00(+10.29%) |
Jan 15, 2021 | 408.00 | 420.00 | 387.00 | 408.00 | 14,801 | -6.00(-1.45%) |
Jan 14, 2021 | 423.00 | 432.00 | 408.00 | 414.00 | 14,093 | -15.00(-3.50%) |
Jan 13, 2021 | 435.00 | 438.00 | 423.00 | 429.00 | 6,642 | +0.00(+0.00%) |
Jan 12, 2021 | 447.00 | 453.00 | 423.00 | 429.00 | 9,686 | -15.00(-3.38%) |
Jan 11, 2021 | 420.00 | 462.00 | 417.00 | 444.00 | 11,796 | +21.00(+4.96%) |
Jan 08, 2021 | 441.00 | 450.00 | 420.00 | 423.00 | 12,250 | -15.00(-3.42%) |
Jan 07, 2021 | 432.00 | 453.00 | 429.00 | 438.00 | 11,548 | +9.00(+2.10%) |
Jan 06, 2021 | 441.00 | 459.00 | 423.00 | 429.00 | 12,969 | -30.00(-6.54%) |
Jan 05, 2021 | 441.00 | 465.00 | 414.00 | 459.00 | 16,074 | +15.00(+3.38%) |
Jan 04, 2021 | 480.00 | 492.00 | 435.00 | 444.00 | 19,811 | -33.00(-6.92%) |
Dec 31, 2020 | 477.00 | 477.00 | 477.00 | 40,727 | +33.00(+7.43%) | |
Dec 30, 2020 | 462.00 | 468.00 | 405.00 | 444.00 | 40,727 | -33.00(-6.92%) |
Dec 29, 2020 | 591.00 | 594.00 | 450.00 | 477.00 | 51,614 | -111.00(-18.88%) |
Dec 28, 2020 | 645.00 | 648.00 | 507.00 | 588.00 | 41,168 | -48.00(-7.55%) |
Dec 24, 2020 | 645.00 | 792.00 | 570.00 | 636.00 | 132,262 | +105.00(+19.77%) |
Dec 23, 2020 | 894.00 | 894.00 | 405.00 | 531.00 | 123,863 | -297.00(-35.87%) |
Dec 22, 2020 | 690.00 | 870.00 | 660.00 | 828.00 | 55,793 | +138.00(+20.00%) |
Dec 21, 2020 | 720.00 | 750.00 | 639.00 | 690.00 | 46,078 | -33.00(-4.56%) |
Dec 18, 2020 | 600.00 | 744.00 | 546.00 | 723.00 | 121,139 | +189.00(+35.39%) |
Dec 17, 2020 | 438.00 | 540.00 | 435.00 | 534.00 | 25,815 | +78.00(+17.11%) |
Dec 16, 2020 | 447.00 | 471.00 | 435.00 | 456.00 | 11,831 | -9.00(-1.94%) |
Dec 15, 2020 | 438.00 | 480.00 | 411.00 | 465.00 | 19,131 | +42.00(+9.93%) |
Dec 14, 2020 | 501.00 | 507.00 | 393.00 | 423.00 | 30,381 | -27.00(-6.00%) |
Dec 11, 2020 | 369.00 | 480.00 | 360.00 | 450.00 | 48,738 | +87.00(+23.97%) |
Dec 10, 2020 | 360.00 | 378.00 | 345.00 | 363.00 | 12,685 | -18.00(-4.72%) |
Dec 09, 2020 | 423.00 | 444.00 | 354.00 | 381.00 | 23,140 | -24.00(-5.93%) |
Dec 08, 2020 | 366.00 | 438.00 | 351.00 | 405.00 | 40,973 | +54.00(+15.38%) |
Dec 07, 2020 | 318.00 | 357.00 | 312.00 | 351.00 | 13,489 | +30.00(+9.35%) |
Dec 04, 2020 | 330.00 | 330.00 | 303.00 | 321.00 | 10,437 | -3.00(-0.93%) |
Dec 03, 2020 | 315.00 | 329.61 | 297.75 | 324.00 | 15,075 | +24.00(+8.00%) |
Dec 02, 2020 | 294.00 | 315.00 | 276.00 | 300.00 | 24,429 | +27.00(+9.89%) |