Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 596.94 | 596.94 | 570.18 | 578.16 | 8,333 | -15.84(-2.67%) |
May 27, 2021 | 583.20 | 606.00 | 576.60 | 594.00 | 12,363 | +8.76(+1.50%) |
May 26, 2021 | 580.20 | 593.28 | 567.00 | 585.24 | 12,405 | -5.82(-0.98%) |
May 25, 2021 | 599.94 | 606.00 | 564.30 | 591.06 | 30,965 | +10.56(+1.82%) |
May 24, 2021 | 599.70 | 624.00 | 571.20 | 580.50 | 67,280 | -277.50(-32.34%) |
May 21, 2021 | 924.00 | 1002 | 804.00 | 858.00 | 190,905 | +114.00(+15.32%) |
May 20, 2021 | 804.00 | 810.00 | 726.00 | 744.00 | 3,326 | -42.00(-5.34%) |
May 19, 2021 | 828.00 | 828.00 | 780.00 | 786.00 | 1,384 | -66.00(-7.75%) |
May 18, 2021 | 816.00 | 876.00 | 804.00 | 852.00 | 1,065 | +12.00(+1.43%) |
May 17, 2021 | 762.00 | 840.00 | 762.00 | 840.00 | 1,083 | +30.00(+3.70%) |
May 14, 2021 | 642.00 | 828.00 | 636.00 | 810.00 | 5,913 | +30.00(+3.85%) |
May 13, 2021 | 840.00 | 840.00 | 762.00 | 780.00 | 3,678 | -54.00(-6.47%) |
May 12, 2021 | 816.00 | 846.00 | 804.00 | 834.00 | 2,274 | +0.00(+0.00%) |
May 11, 2021 | 786.00 | 843.00 | 780.48 | 834.00 | 4,101 | +0.00(+0.00%) |
May 10, 2021 | 912.00 | 915.60 | 828.00 | 834.00 | 2,666 | -72.00(-7.95%) |
May 07, 2021 | 882.00 | 927.00 | 870.00 | 906.00 | 1,606 | +24.00(+2.72%) |
May 06, 2021 | 960.00 | 972.00 | 858.00 | 882.00 | 5,049 | -90.00(-9.26%) |
May 05, 2021 | 1008 | 1008 | 960.00 | 972.00 | 3,858 | -24.00(-2.41%) |
May 04, 2021 | 1038 | 1056 | 960.00 | 996.00 | 10,131 | -42.00(-4.05%) |
May 03, 2021 | 1032 | 1086 | 996.00 | 1038 | 8,300 | +12.00(+1.17%) |
Apr 30, 2021 | 1038 | 1116 | 1002 | 1026 | 12,662 | -42.00(-3.93%) |
Apr 29, 2021 | 1092 | 1464 | 1056 | 1068 | 202,380 | +66.00(+6.59%) |
Apr 28, 2021 | 1008 | 1014 | 972.00 | 1002 | 2,180 | -18.00(-1.76%) |
Apr 27, 2021 | 1026 | 1056 | 978.00 | 1020 | 3,094 | +18.00(+1.80%) |
Apr 26, 2021 | 1002 | 1032 | 912.00 | 1002 | 10,535 | -54.00(-5.11%) |
Apr 23, 2021 | 1104 | 1122 | 1026 | 1056 | 6,611 | -60.00(-5.38%) |
Apr 22, 2021 | 1104 | 1164 | 1080 | 1116 | 1,955 | +12.00(+1.09%) |
Apr 21, 2021 | 1020 | 1110 | 1020 | 1104 | 1,796 | +66.00(+6.36%) |
Apr 20, 2021 | 1146 | 1158 | 1014 | 1038 | 4,464 | -96.00(-8.47%) |
Apr 19, 2021 | 1170 | 1182 | 1098 | 1134 | 6,263 | -54.00(-4.55%) |
Apr 16, 2021 | 1344 | 1476 | 1134 | 1188 | 59,351 | +12.00(+1.02%) |
Apr 15, 2021 | 1302 | 1326 | 1164 | 1176 | 4,134 | -108.00(-8.41%) |
Apr 14, 2021 | 1296 | 1338 | 1272 | 1284 | 620 | -18.00(-1.38%) |
Apr 13, 2021 | 1272 | 1338 | 1254 | 1302 | 2,135 | +24.00(+1.88%) |
Apr 12, 2021 | 1368 | 1368 | 1272 | 1278 | 1,116 | -90.00(-6.58%) |
Apr 09, 2021 | 1398 | 1398 | 1353 | 1368 | 490 | -48.00(-3.39%) |
Apr 08, 2021 | 1416 | 1422 | 1326 | 1416 | 1,208 | +6.00(+0.43%) |
Apr 07, 2021 | 1416 | 1512 | 1392 | 1410 | 1,200 | -48.00(-3.29%) |
Apr 06, 2021 | 1422 | 1482 | 1392 | 1458 | 1,426 | +36.00(+2.53%) |
Apr 05, 2021 | 1416 | 1440 | 1365 | 1422 | 1,417 | +0.00(+0.00%) |
Apr 01, 2021 | 1470 | 1482 | 1404 | 1422 | 2,618 | -24.00(-1.66%) |
Mar 31, 2021 | 1386 | 1476 | 1350 | 1446 | 5,256 | +78.00(+5.70%) |
Mar 30, 2021 | 1272 | 1368 | 1218 | 1368 | 2,817 | +84.00(+6.54%) |
Mar 29, 2021 | 1326 | 1362 | 1260 | 1284 | 1,895 | -72.00(-5.31%) |
Mar 26, 2021 | 1458 | 1596 | 1302 | 1356 | 14,489 | +6.00(+0.44%) |
Mar 25, 2021 | 1254 | 1374 | 1230 | 1350 | 1,590 | +12.00(+0.90%) |
Mar 24, 2021 | 1482 | 1488 | 1326 | 1338 | 2,884 | -138.00(-9.35%) |
Mar 23, 2021 | 1536 | 1536 | 1452 | 1476 | 3,154 | -54.00(-3.53%) |
Mar 22, 2021 | 1626 | 1632 | 1506 | 1530 | 3,204 | -102.00(-6.25%) |
Mar 19, 2021 | 1582 | 1656 | 1568 | 1632 | 2,140 | +48.00(+3.03%) |
Mar 18, 2021 | 1608 | 1704 | 1560 | 1584 | 3,671 | -120.00(-7.04%) |
Mar 17, 2021 | 1566 | 1722 | 1476 | 1704 | 4,691 | +126.00(+7.98%) |
Mar 16, 2021 | 1764 | 1770 | 1530 | 1578 | 8,748 | -246.00(-13.49%) |
Mar 15, 2021 | 1716 | 1854 | 1698 | 1824 | 16,075 | +210.00(+13.01%) |
Mar 12, 2021 | 1650 | 1764 | 1551 | 1614 | 59,547 | +132.00(+8.91%) |
Mar 11, 2021 | 1374 | 1494 | 1350 | 1482 | 3,256 | +138.00(+10.27%) |
Mar 10, 2021 | 1446 | 1446 | 1326 | 1344 | 3,433 | -60.00(-4.27%) |
Mar 09, 2021 | 1494 | 1494 | 1344 | 1404 | 4,881 | -84.00(-5.65%) |
Mar 08, 2021 | 1428 | 1542 | 1356 | 1488 | 4,152 | +54.00(+3.77%) |
Mar 05, 2021 | 1500 | 1644 | 1284 | 1434 | 45,053 | +186.00(+14.90%) |
Mar 04, 2021 | 1326 | 1338 | 1212 | 1248 | 2,226 | -114.00(-8.37%) |
Mar 03, 2021 | 1440 | 1440 | 1344 | 1362 | 1,524 | -54.00(-3.81%) |
Mar 02, 2021 | 1410 | 1434 | 1356 | 1416 | 1,657 | +6.00(+0.43%) |