Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 426.00 | 428.00 | 420.00 | 423.00 | 189 | -2.00(-0.47%) |
May 27, 2021 | 427.00 | 428.00 | 420.00 | 425.00 | 886 | +0.00(+0.00%) |
May 26, 2021 | 421.00 | 432.00 | 416.00 | 425.00 | 867 | +3.50(+0.83%) |
May 25, 2021 | 450.00 | 450.00 | 414.00 | 421.50 | 840 | -28.50(-6.33%) |
May 24, 2021 | 465.00 | 465.00 | 445.00 | 450.00 | 586 | -10.00(-2.17%) |
May 21, 2021 | 473.00 | 473.00 | 455.00 | 460.00 | 481 | -11.00(-2.34%) |
May 20, 2021 | 467.00 | 476.00 | 466.00 | 471.00 | 423 | +5.00(+1.07%) |
May 19, 2021 | 481.00 | 483.00 | 465.00 | 466.00 | 397 | -16.00(-3.32%) |
May 18, 2021 | 484.00 | 492.00 | 482.00 | 482.00 | 421 | -2.00(-0.41%) |
May 17, 2021 | 490.00 | 495.00 | 480.00 | 484.00 | 405 | -2.00(-0.41%) |
May 14, 2021 | 509.00 | 511.00 | 484.00 | 486.00 | 520 | -23.00(-4.52%) |
May 13, 2021 | 496.00 | 510.00 | 490.00 | 509.00 | 454 | +11.00(+2.21%) |
May 12, 2021 | 490.00 | 505.00 | 483.06 | 498.00 | 736 | +8.00(+1.63%) |
May 11, 2021 | 483.00 | 491.00 | 471.00 | 490.00 | 466 | -7.00(-1.41%) |
May 10, 2021 | 491.00 | 497.00 | 482.09 | 497.00 | 451 | +2.00(+0.40%) |
May 07, 2021 | 501.00 | 509.00 | 485.00 | 495.00 | 418 | -18.00(-3.51%) |
May 06, 2021 | 503.00 | 514.00 | 490.00 | 513.00 | 414 | +10.00(+1.99%) |
May 05, 2021 | 480.00 | 518.00 | 472.00 | 503.00 | 610 | +32.00(+6.79%) |
May 04, 2021 | 490.00 | 490.00 | 464.00 | 471.00 | 746 | -32.00(-6.36%) |
May 03, 2021 | 483.00 | 515.00 | 481.00 | 503.00 | 481 | +18.00(+3.71%) |
Apr 30, 2021 | 495.00 | 501.25 | 475.00 | 485.00 | 1,088 | -16.00(-3.19%) |
Apr 29, 2021 | 508.00 | 510.09 | 495.00 | 501.00 | 1,249 | -14.00(-2.72%) |
Apr 28, 2021 | 513.00 | 516.00 | 504.00 | 515.00 | 753 | -4.00(-0.77%) |
Apr 27, 2021 | 510.00 | 520.00 | 501.00 | 519.00 | 664 | +6.00(+1.17%) |
Apr 26, 2021 | 510.00 | 515.00 | 501.00 | 513.00 | 497 | +0.00(+0.00%) |
Apr 23, 2021 | 534.00 | 538.00 | 501.00 | 513.00 | 596 | -27.00(-5.00%) |
Apr 22, 2021 | 511.00 | 550.00 | 511.00 | 540.00 | 603 | +16.00(+3.05%) |
Apr 21, 2021 | 464.00 | 530.00 | 464.00 | 524.00 | 938 | +50.50(+10.67%) |
Apr 20, 2021 | 475.00 | 484.00 | 466.00 | 473.50 | 416 | -12.50(-2.57%) |
Apr 19, 2021 | 505.00 | 505.00 | 480.00 | 486.00 | 325 | -21.00(-4.14%) |
Apr 16, 2021 | 506.00 | 514.28 | 498.38 | 507.00 | 323 | -2.00(-0.39%) |
Apr 15, 2021 | 554.00 | 558.02 | 502.00 | 509.00 | 346 | -51.00(-9.11%) |
Apr 14, 2021 | 567.00 | 574.00 | 530.00 | 560.00 | 567 | -13.00(-2.27%) |
Apr 13, 2021 | 575.00 | 585.00 | 570.00 | 573.00 | 204 | -23.00(-3.86%) |
Apr 12, 2021 | 591.00 | 596.00 | 578.00 | 596.00 | 176 | -4.50(-0.75%) |
Apr 09, 2021 | 591.00 | 607.00 | 591.00 | 600.50 | 154 | +1.50(+0.25%) |
Apr 08, 2021 | 600.00 | 604.00 | 591.89 | 599.00 | 124 | -14.00(-2.28%) |
Apr 07, 2021 | 594.00 | 613.00 | 593.00 | 613.00 | 99 | +7.00(+1.16%) |
Apr 06, 2021 | 600.00 | 614.99 | 596.00 | 606.00 | 160 | -2.00(-0.33%) |
Apr 05, 2021 | 602.00 | 626.00 | 601.00 | 608.00 | 198 | -4.00(-0.65%) |
Apr 01, 2021 | 612.00 | 629.23 | 600.00 | 612.00 | 137 | -7.00(-1.13%) |
Mar 31, 2021 | 626.00 | 630.00 | 603.00 | 619.00 | 512 | -7.00(-1.12%) |
Mar 30, 2021 | 608.00 | 628.00 | 584.72 | 626.00 | 114 | +27.00(+4.51%) |
Mar 29, 2021 | 594.00 | 615.00 | 593.00 | 599.00 | 217 | +5.00(+0.84%) |
Mar 26, 2021 | 650.00 | 650.00 | 585.01 | 594.00 | 723 | -37.00(-5.86%) |
Mar 25, 2021 | 600.00 | 633.00 | 600.00 | 631.00 | 365 | -4.00(-0.63%) |
Mar 24, 2021 | 690.00 | 690.00 | 612.00 | 635.00 | 562 | -52.00(-7.57%) |
Mar 23, 2021 | 692.00 | 694.00 | 667.00 | 687.00 | 360 | -21.00(-2.97%) |
Mar 22, 2021 | 695.00 | 708.50 | 660.88 | 708.00 | 1,103 | +5.00(+0.71%) |
Mar 19, 2021 | 697.00 | 703.00 | 656.76 | 703.00 | 269 | +7.00(+1.01%) |
Mar 18, 2021 | 651.00 | 707.00 | 651.00 | 696.00 | 845 | +41.00(+6.26%) |
Mar 17, 2021 | 651.00 | 667.00 | 630.00 | 655.00 | 512 | -6.00(-0.91%) |
Mar 16, 2021 | 660.00 | 684.00 | 640.00 | 661.00 | 520 | +4.00(+0.61%) |
Mar 15, 2021 | 672.00 | 697.00 | 645.00 | 657.00 | 306 | -16.00(-2.38%) |
Mar 12, 2021 | 651.00 | 673.00 | 634.01 | 673.00 | 651 | +15.00(+2.28%) |
Mar 11, 2021 | 611.00 | 664.00 | 600.00 | 658.00 | 620 | +63.00(+10.59%) |
Mar 10, 2021 | 605.00 | 609.00 | 575.00 | 595.00 | 434 | +5.00(+0.85%) |
Mar 09, 2021 | 594.00 | 636.00 | 590.00 | 590.00 | 957 | +11.00(+1.90%) |
Mar 08, 2021 | 586.00 | 606.00 | 563.00 | 579.00 | 726 | -9.00(-1.53%) |
Mar 05, 2021 | 615.00 | 639.99 | 550.56 | 588.00 | 824 | -16.00(-2.65%) |
Mar 04, 2021 | 662.00 | 674.00 | 604.00 | 604.00 | 1,257 | -57.00(-8.62%) |
Mar 03, 2021 | 703.00 | 712.00 | 657.00 | 661.00 | 859 | -40.00(-5.71%) |
Mar 02, 2021 | 700.00 | 726.00 | 700.00 | 701.00 | 341 | +1.00(+0.14%) |