Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 375.00 | 393.00 | 360.00 | 372.00 | 7,237 | -3.00(-0.80%) |
Apr 29, 2021 | 375.00 | 384.00 | 360.00 | 375.00 | 6,421 | +6.00(+1.63%) |
Apr 28, 2021 | 363.00 | 372.00 | 345.00 | 369.00 | 6,362 | +6.00(+1.65%) |
Apr 27, 2021 | 369.00 | 372.00 | 354.00 | 363.00 | 6,986 | -9.00(-2.42%) |
Apr 26, 2021 | 363.00 | 381.00 | 348.00 | 372.00 | 11,918 | +21.00(+5.98%) |
Apr 23, 2021 | 354.00 | 369.00 | 348.00 | 351.00 | 10,755 | -3.00(-0.85%) |
Apr 22, 2021 | 384.00 | 405.00 | 339.00 | 354.00 | 32,420 | -12.00(-3.28%) |
Apr 21, 2021 | 294.00 | 414.00 | 288.00 | 366.00 | 81,149 | +75.00(+25.77%) |
Apr 20, 2021 | 324.00 | 330.00 | 282.00 | 291.00 | 18,504 | -39.00(-11.82%) |
Apr 19, 2021 | 333.00 | 354.00 | 321.00 | 330.00 | 8,283 | -12.00(-3.51%) |
Apr 16, 2021 | 357.00 | 357.00 | 318.00 | 342.00 | 16,391 | -21.00(-5.79%) |
Apr 15, 2021 | 396.00 | 402.00 | 363.00 | 363.00 | 10,570 | -21.00(-5.47%) |
Apr 14, 2021 | 387.00 | 417.00 | 384.00 | 384.00 | 8,681 | -18.00(-4.48%) |
Apr 13, 2021 | 411.00 | 420.00 | 384.00 | 402.00 | 9,550 | -6.00(-1.47%) |
Apr 12, 2021 | 444.00 | 447.00 | 405.00 | 408.00 | 11,563 | -42.00(-9.33%) |
Apr 09, 2021 | 441.00 | 453.00 | 432.00 | 450.00 | 6,169 | +3.00(+0.67%) |
Apr 08, 2021 | 465.00 | 468.00 | 441.00 | 447.00 | 7,554 | +18.00(+4.20%) |
Apr 07, 2021 | 435.00 | 465.00 | 423.00 | 429.00 | 9,481 | -9.00(-2.05%) |
Apr 06, 2021 | 453.00 | 453.00 | 435.00 | 438.00 | 8,558 | -21.00(-4.58%) |
Apr 05, 2021 | 471.00 | 474.00 | 444.00 | 459.00 | 7,020 | -12.00(-2.55%) |
Apr 01, 2021 | 471.00 | 471.00 | 456.00 | 471.00 | 5,360 | +18.00(+3.97%) |
Mar 31, 2021 | 474.00 | 477.00 | 441.00 | 453.00 | 9,350 | -12.00(-2.58%) |
Mar 30, 2021 | 432.00 | 465.00 | 411.00 | 465.00 | 9,560 | +36.00(+8.39%) |
Mar 29, 2021 | 450.00 | 456.00 | 423.00 | 429.00 | 9,716 | -36.00(-7.74%) |
Mar 26, 2021 | 477.00 | 477.00 | 441.00 | 465.00 | 9,280 | -6.00(-1.27%) |
Mar 25, 2021 | 450.00 | 486.00 | 447.00 | 471.00 | 11,203 | -3.00(-0.63%) |
Mar 24, 2021 | 531.00 | 531.00 | 468.00 | 474.00 | 16,649 | -51.00(-9.71%) |
Mar 23, 2021 | 573.00 | 576.00 | 519.00 | 525.00 | 26,666 | -54.00(-9.33%) |
Mar 22, 2021 | 531.00 | 591.00 | 519.00 | 579.00 | 77,778 | +63.00(+12.21%) |
Mar 19, 2021 | 480.00 | 519.00 | 471.00 | 516.00 | 19,285 | +30.00(+6.17%) |
Mar 18, 2021 | 501.00 | 510.00 | 474.00 | 486.00 | 11,625 | -30.00(-5.81%) |
Mar 17, 2021 | 465.00 | 519.00 | 456.00 | 516.00 | 19,183 | +36.00(+7.50%) |
Mar 16, 2021 | 498.00 | 507.00 | 468.00 | 480.00 | 16,985 | -30.00(-5.88%) |
Mar 15, 2021 | 525.00 | 528.00 | 501.00 | 510.00 | 10,678 | -3.00(-0.58%) |
Mar 12, 2021 | 477.00 | 519.00 | 468.00 | 513.00 | 20,795 | -15.00(-2.84%) |
Mar 11, 2021 | 486.00 | 552.00 | 477.00 | 528.00 | 43,975 | +45.00(+9.32%) |
Mar 10, 2021 | 480.00 | 495.00 | 456.00 | 483.00 | 27,290 | +21.00(+4.55%) |
Mar 09, 2021 | 438.00 | 477.00 | 432.00 | 462.00 | 14,283 | +33.00(+7.69%) |
Mar 08, 2021 | 435.00 | 471.00 | 417.00 | 429.00 | 17,746 | -12.00(-2.72%) |
Mar 05, 2021 | 431.10 | 442.50 | 333.00 | 441.00 | 27,645 | +24.00(+5.76%) |
Mar 04, 2021 | 483.00 | 489.00 | 399.00 | 417.00 | 26,457 | -72.00(-14.72%) |
Mar 03, 2021 | 513.00 | 519.00 | 474.00 | 489.00 | 14,832 | -24.00(-4.68%) |
Mar 02, 2021 | 522.00 | 546.00 | 504.00 | 513.00 | 20,856 | +9.00(+1.79%) |
Mar 01, 2021 | 504.00 | 516.00 | 489.00 | 504.00 | 10,399 | +24.00(+5.00%) |
Feb 26, 2021 | 501.00 | 510.00 | 465.00 | 480.00 | 15,570 | -15.00(-3.03%) |
Feb 25, 2021 | 525.00 | 529.50 | 483.00 | 495.00 | 20,900 | -9.00(-1.79%) |
Feb 24, 2021 | 504.00 | 558.00 | 498.00 | 504.00 | 22,835 | +9.00(+1.82%) |
Feb 23, 2021 | 510.00 | 528.00 | 456.00 | 495.00 | 29,526 | -54.00(-9.84%) |
Feb 22, 2021 | 564.00 | 585.00 | 540.00 | 549.00 | 20,898 | -24.00(-4.19%) |
Feb 19, 2021 | 621.00 | 633.48 | 564.00 | 573.00 | 53,576 | -57.00(-9.05%) |
Feb 18, 2021 | 714.00 | 801.00 | 621.00 | 630.00 | 409,317 | +123.00(+24.26%) |
Feb 17, 2021 | 540.00 | 543.00 | 492.00 | 507.00 | 25,652 | -42.00(-7.65%) |
Feb 16, 2021 | 570.00 | 573.00 | 510.00 | 549.00 | 22,549 | +0.00(+0.00%) |
Feb 12, 2021 | 552.00 | 576.00 | 534.00 | 549.00 | 17,319 | -12.00(-2.14%) |
Feb 11, 2021 | 600.00 | 600.00 | 525.00 | 561.00 | 40,561 | -36.00(-6.03%) |
Feb 10, 2021 | 642.00 | 651.00 | 558.00 | 597.00 | 46,144 | -6.00(-1.00%) |
Feb 09, 2021 | 612.00 | 660.00 | 570.00 | 603.00 | 62,928 | +12.00(+2.03%) |
Feb 08, 2021 | 564.00 | 615.00 | 546.00 | 591.00 | 63,676 | +81.00(+15.88%) |
Feb 05, 2021 | 492.00 | 549.00 | 471.00 | 510.00 | 48,182 | +30.00(+6.25%) |
Feb 04, 2021 | 519.00 | 528.00 | 471.00 | 480.00 | 37,025 | -21.00(-4.19%) |
Feb 03, 2021 | 468.00 | 510.00 | 459.00 | 501.00 | 41,583 | +42.00(+9.15%) |
Feb 02, 2021 | 462.00 | 477.00 | 441.00 | 459.00 | 38,791 | +0.00(+0.00%) |