Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 412.80 | 417.60 | 396.00 | 403.20 | 5,127 | -12.00(-2.89%) |
Apr 29, 2021 | 451.20 | 451.20 | 398.40 | 415.20 | 7,817 | -24.00(-5.46%) |
Apr 28, 2021 | 422.40 | 439.20 | 405.60 | 439.20 | 4,925 | +19.20(+4.57%) |
Apr 27, 2021 | 420.00 | 434.40 | 396.00 | 420.00 | 7,509 | +19.20(+4.79%) |
Apr 26, 2021 | 379.20 | 405.60 | 372.00 | 400.80 | 6,232 | +36.00(+9.87%) |
Apr 23, 2021 | 357.60 | 378.82 | 357.60 | 364.80 | 5,531 | +4.80(+1.33%) |
Apr 22, 2021 | 352.80 | 381.60 | 338.40 | 360.00 | 8,613 | +21.60(+6.38%) |
Apr 21, 2021 | 333.60 | 355.20 | 321.60 | 338.40 | 8,112 | +9.60(+2.92%) |
Apr 20, 2021 | 348.00 | 348.00 | 321.60 | 328.80 | 7,413 | -19.20(-5.52%) |
Apr 19, 2021 | 348.00 | 362.40 | 338.40 | 348.00 | 5,955 | +0.00(+0.00%) |
Apr 16, 2021 | 374.40 | 376.80 | 338.40 | 348.00 | 14,583 | -33.60(-8.81%) |
Apr 15, 2021 | 412.80 | 429.60 | 376.80 | 381.60 | 10,073 | -24.00(-5.92%) |
Apr 14, 2021 | 367.20 | 432.00 | 367.20 | 405.60 | 14,367 | +33.60(+9.03%) |
Apr 13, 2021 | 384.00 | 391.20 | 364.80 | 372.00 | 7,587 | -9.60(-2.52%) |
Apr 12, 2021 | 420.00 | 420.00 | 381.60 | 381.60 | 5,855 | -28.80(-7.02%) |
Apr 09, 2021 | 417.60 | 427.20 | 408.00 | 410.40 | 3,881 | -14.40(-3.39%) |
Apr 08, 2021 | 432.00 | 436.80 | 405.60 | 424.80 | 6,242 | -7.20(-1.67%) |
Apr 07, 2021 | 441.60 | 441.60 | 415.20 | 432.00 | 6,573 | -7.20(-1.64%) |
Apr 06, 2021 | 451.20 | 453.60 | 432.00 | 439.20 | 4,941 | -7.20(-1.61%) |
Apr 05, 2021 | 480.00 | 480.00 | 436.80 | 446.40 | 9,167 | -31.20(-6.53%) |
Apr 01, 2021 | 460.80 | 486.00 | 456.38 | 477.60 | 5,501 | +24.00(+5.29%) |
Mar 31, 2021 | 465.60 | 477.60 | 451.20 | 453.60 | 7,700 | -9.60(-2.07%) |
Mar 30, 2021 | 424.80 | 472.80 | 424.80 | 463.20 | 7,165 | +2.40(+0.52%) |
Mar 29, 2021 | 494.40 | 494.40 | 444.00 | 460.80 | 7,765 | -33.60(-6.80%) |
Mar 26, 2021 | 504.00 | 518.40 | 470.40 | 494.40 | 7,890 | +2.40(+0.49%) |
Mar 25, 2021 | 482.40 | 501.60 | 444.00 | 492.00 | 13,403 | +2.40(+0.49%) |
Mar 24, 2021 | 508.80 | 525.60 | 482.40 | 489.60 | 7,886 | -7.20(-1.45%) |
Mar 23, 2021 | 544.80 | 549.60 | 484.80 | 496.80 | 12,752 | -45.60(-8.41%) |
Mar 22, 2021 | 580.80 | 583.20 | 537.60 | 542.40 | 6,935 | -26.40(-4.64%) |
Mar 19, 2021 | 578.40 | 585.60 | 540.00 | 568.80 | 6,915 | -2.40(-0.42%) |
Mar 18, 2021 | 612.00 | 628.80 | 561.60 | 571.20 | 11,589 | -45.60(-7.39%) |
Mar 17, 2021 | 609.60 | 621.60 | 583.20 | 616.80 | 7,277 | +2.40(+0.39%) |
Mar 16, 2021 | 655.20 | 667.20 | 583.20 | 614.40 | 18,991 | -7.20(-1.16%) |
Mar 15, 2021 | 631.20 | 643.20 | 583.20 | 621.60 | 11,422 | +24.00(+4.02%) |
Mar 12, 2021 | 578.40 | 619.20 | 568.80 | 597.60 | 15,774 | +19.20(+3.32%) |
Mar 11, 2021 | 609.60 | 636.00 | 571.20 | 578.40 | 18,096 | -7.20(-1.23%) |
Mar 10, 2021 | 583.20 | 588.00 | 532.80 | 585.60 | 11,397 | +14.40(+2.52%) |
Mar 09, 2021 | 530.40 | 576.00 | 504.00 | 571.20 | 9,754 | +60.00(+11.74%) |
Mar 08, 2021 | 501.60 | 525.60 | 494.40 | 511.20 | 8,432 | +21.60(+4.41%) |
Mar 05, 2021 | 504.00 | 516.00 | 424.80 | 489.60 | 14,598 | -9.60(-1.92%) |
Mar 04, 2021 | 556.80 | 556.80 | 475.20 | 499.20 | 14,617 | -57.60(-10.34%) |
Mar 03, 2021 | 602.40 | 612.00 | 552.00 | 556.80 | 7,623 | -38.40(-6.45%) |
Mar 02, 2021 | 576.00 | 624.00 | 568.80 | 595.20 | 10,606 | +26.40(+4.64%) |
Mar 01, 2021 | 578.40 | 612.00 | 564.00 | 568.80 | 9,315 | +4.80(+0.85%) |
Feb 26, 2021 | 571.78 | 594.86 | 516.00 | 564.00 | 12,323 | -19.20(-3.29%) |
Feb 25, 2021 | 638.40 | 648.00 | 571.20 | 583.20 | 11,952 | -43.20(-6.90%) |
Feb 24, 2021 | 636.00 | 660.00 | 619.20 | 626.40 | 10,427 | +16.80(+2.76%) |
Feb 23, 2021 | 650.40 | 650.40 | 530.40 | 609.60 | 21,237 | -81.60(-11.81%) |
Feb 22, 2021 | 691.20 | 768.00 | 686.40 | 691.20 | 17,071 | -9.60(-1.37%) |
Feb 19, 2021 | 676.80 | 744.00 | 676.80 | 700.80 | 19,692 | +57.60(+8.96%) |
Feb 18, 2021 | 744.00 | 756.00 | 643.20 | 643.20 | 22,895 | -120.00(-15.72%) |
Feb 17, 2021 | 818.40 | 825.60 | 688.80 | 763.20 | 31,423 | -122.40(-13.82%) |
Feb 16, 2021 | 801.60 | 909.60 | 744.00 | 885.60 | 67,936 | +4.80(+0.54%) |
Feb 12, 2021 | 628.80 | 933.60 | 614.40 | 880.80 | 232,920 | +268.80(+43.92%) |
Feb 11, 2021 | 633.60 | 669.60 | 592.80 | 612.00 | 31,346 | +4.80(+0.79%) |
Feb 10, 2021 | 681.60 | 686.40 | 535.20 | 607.20 | 46,294 | -50.40(-7.66%) |
Feb 09, 2021 | 573.60 | 672.00 | 552.00 | 657.60 | 45,257 | +103.20(+18.61%) |
Feb 08, 2021 | 516.00 | 564.00 | 496.80 | 554.40 | 27,091 | +45.60(+8.96%) |
Feb 05, 2021 | 532.80 | 535.20 | 487.20 | 508.80 | 17,344 | -9.60(-1.85%) |
Feb 04, 2021 | 511.20 | 520.80 | 494.40 | 518.40 | 15,763 | +14.40(+2.86%) |
Feb 03, 2021 | 499.20 | 513.60 | 484.80 | 504.00 | 19,255 | +24.00(+5.00%) |
Feb 02, 2021 | 487.20 | 494.40 | 451.20 | 480.00 | 16,024 | -19.20(-3.85%) |