Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 658.00 | 676.50 | 656.50 | 673.00 | 946 | +10.00(+1.51%) |
Apr 29, 2021 | 664.50 | 670.00 | 652.00 | 663.00 | 215 | -1.50(-0.23%) |
Apr 28, 2021 | 664.50 | 664.50 | 661.00 | 664.50 | 39 | -2.00(-0.30%) |
Apr 27, 2021 | 656.00 | 666.50 | 651.00 | 666.50 | 174 | +10.00(+1.52%) |
Apr 26, 2021 | 654.00 | 656.50 | 644.00 | 656.50 | 113 | +6.50(+1.00%) |
Apr 23, 2021 | 649.50 | 673.00 | 644.00 | 650.00 | 510 | +2.50(+0.39%) |
Apr 22, 2021 | 667.00 | 667.00 | 634.00 | 647.50 | 1,317 | -19.50(-2.92%) |
Apr 21, 2021 | 643.00 | 682.25 | 640.50 | 667.00 | 485 | +22.50(+3.49%) |
Apr 20, 2021 | 662.00 | 662.00 | 640.00 | 644.50 | 552 | -26.50(-3.95%) |
Apr 19, 2021 | 665.50 | 677.50 | 645.48 | 671.00 | 350 | -1.50(-0.22%) |
Apr 16, 2021 | 680.00 | 699.00 | 662.00 | 672.50 | 526 | -5.50(-0.81%) |
Apr 15, 2021 | 662.00 | 716.00 | 659.25 | 678.00 | 450 | +18.00(+2.73%) |
Apr 14, 2021 | 681.50 | 681.50 | 660.00 | 660.00 | 157 | -17.00(-2.51%) |
Apr 13, 2021 | 673.50 | 689.50 | 657.00 | 677.00 | 572 | +4.50(+0.67%) |
Apr 12, 2021 | 687.50 | 687.50 | 648.00 | 672.50 | 599 | +23.00(+3.54%) |
Apr 09, 2021 | 649.50 | 673.50 | 640.50 | 649.50 | 454 | -1.50(-0.23%) |
Apr 08, 2021 | 657.00 | 663.50 | 643.00 | 651.00 | 988 | -15.50(-2.33%) |
Apr 07, 2021 | 703.50 | 711.00 | 649.00 | 666.50 | 734 | -33.00(-4.72%) |
Apr 06, 2021 | 717.50 | 732.50 | 693.50 | 699.50 | 903 | -11.50(-1.62%) |
Apr 05, 2021 | 728.00 | 728.00 | 697.00 | 711.00 | 217 | +3.50(+0.49%) |
Apr 01, 2021 | 707.50 | 710.50 | 675.00 | 707.50 | 472 | +7.50(+1.07%) |
Mar 31, 2021 | 680.50 | 706.50 | 675.50 | 700.00 | 1,426 | +22.50(+3.32%) |
Mar 30, 2021 | 675.50 | 686.50 | 663.00 | 677.50 | 613 | -1.00(-0.15%) |
Mar 29, 2021 | 705.00 | 741.50 | 678.00 | 678.50 | 1,132 | -34.00(-4.77%) |
Mar 26, 2021 | 745.00 | 745.00 | 701.08 | 712.50 | 322 | -24.00(-3.26%) |
Mar 25, 2021 | 740.00 | 752.00 | 731.00 | 736.50 | 760 | -15.00(-2.00%) |
Mar 24, 2021 | 744.00 | 779.00 | 732.50 | 751.50 | 801 | +3.50(+0.47%) |
Mar 23, 2021 | 745.00 | 764.00 | 743.50 | 748.00 | 3,139 | -9.50(-1.25%) |
Mar 22, 2021 | 757.00 | 796.50 | 745.00 | 757.50 | 3,493 | -2.50(-0.33%) |
Mar 19, 2021 | 759.00 | 796.00 | 759.00 | 760.00 | 3,960 | -8.00(-1.04%) |
Mar 18, 2021 | 784.00 | 807.00 | 737.00 | 768.00 | 3,147 | -27.50(-3.46%) |
Mar 17, 2021 | 801.50 | 820.50 | 770.00 | 795.50 | 3,814 | -7.50(-0.93%) |
Mar 16, 2021 | 790.00 | 837.00 | 783.50 | 803.00 | 1,117 | +13.00(+1.65%) |
Mar 15, 2021 | 797.50 | 817.00 | 787.50 | 790.00 | 969 | +0.00(+0.00%) |
Mar 12, 2021 | 803.50 | 809.50 | 776.50 | 790.00 | 1,158 | -8.50(-1.06%) |
Mar 11, 2021 | 754.00 | 813.50 | 724.50 | 798.50 | 1,631 | +47.50(+6.32%) |
Mar 10, 2021 | 765.50 | 793.46 | 732.50 | 751.00 | 1,288 | +5.00(+0.67%) |
Mar 09, 2021 | 707.00 | 779.88 | 701.00 | 746.00 | 1,556 | +43.50(+6.19%) |
Mar 08, 2021 | 662.00 | 723.00 | 662.00 | 702.50 | 1,960 | +47.00(+7.17%) |
Mar 05, 2021 | 708.50 | 708.50 | 602.00 | 655.50 | 2,778 | -48.00(-6.82%) |
Mar 04, 2021 | 767.50 | 791.00 | 687.50 | 703.50 | 1,295 | -75.50(-9.69%) |
Mar 03, 2021 | 784.50 | 784.50 | 749.50 | 779.00 | 619 | -2.50(-0.32%) |
Mar 02, 2021 | 756.50 | 802.50 | 750.50 | 781.50 | 1,459 | +15.00(+1.96%) |
Mar 01, 2021 | 720.50 | 767.00 | 693.00 | 766.50 | 3,142 | +72.00(+10.37%) |
Feb 26, 2021 | 715.00 | 715.00 | 677.75 | 694.50 | 764 | -26.50(-3.68%) |
Feb 25, 2021 | 724.50 | 741.50 | 700.50 | 721.00 | 1,181 | -1.00(-0.14%) |
Feb 24, 2021 | 747.50 | 773.50 | 722.00 | 722.00 | 3,023 | -28.00(-3.73%) |
Feb 23, 2021 | 790.50 | 850.00 | 743.00 | 750.00 | 2,075 | -107.50(-12.54%) |
Feb 22, 2021 | 765.00 | 874.00 | 750.00 | 857.50 | 3,963 | +89.00(+11.58%) |
Feb 19, 2021 | 768.50 | 832.50 | 768.00 | 768.50 | 1,958 | -12.00(-1.54%) |
Feb 18, 2021 | 791.00 | 800.00 | 745.50 | 780.50 | 2,141 | -25.00(-3.10%) |
Feb 17, 2021 | 708.00 | 836.50 | 705.50 | 805.50 | 13,513 | +93.00(+13.05%) |
Feb 16, 2021 | 725.00 | 731.50 | 700.00 | 712.50 | 3,220 | -19.00(-2.60%) |
Feb 12, 2021 | 717.50 | 732.00 | 696.00 | 731.50 | 1,136 | +13.50(+1.88%) |
Feb 11, 2021 | 700.00 | 722.50 | 689.00 | 718.00 | 2,779 | +47.50(+7.08%) |
Feb 10, 2021 | 684.50 | 693.50 | 636.50 | 670.50 | 3,984 | -34.00(-4.83%) |
Feb 09, 2021 | 786.00 | 797.00 | 670.00 | 704.50 | 27,229 | +54.50(+8.38%) |
Feb 08, 2021 | 645.00 | 661.00 | 645.00 | 650.00 | 1,035 | +6.50(+1.01%) |
Feb 05, 2021 | 646.00 | 662.00 | 640.00 | 643.50 | 1,396 | -2.50(-0.39%) |
Feb 04, 2021 | 650.00 | 660.66 | 631.50 | 646.00 | 1,644 | -8.00(-1.22%) |
Feb 03, 2021 | 650.00 | 718.00 | 640.50 | 654.00 | 5,880 | +4.00(+0.62%) |
Feb 02, 2021 | 662.50 | 675.00 | 638.00 | 650.00 | 1,229 | -0.50(-0.08%) |