Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 685.50 | 685.50 | 659.00 | 668.00 | 280 | -7.00(-1.04%) |
May 27, 2021 | 666.50 | 685.25 | 665.00 | 675.00 | 356 | +11.00(+1.66%) |
May 26, 2021 | 670.00 | 679.00 | 659.00 | 664.00 | 437 | -1.00(-0.15%) |
May 25, 2021 | 684.50 | 686.00 | 665.00 | 665.00 | 193 | -20.00(-2.92%) |
May 24, 2021 | 698.50 | 698.50 | 670.00 | 685.00 | 172 | -4.00(-0.58%) |
May 21, 2021 | 687.50 | 700.00 | 659.50 | 689.00 | 520 | +8.50(+1.25%) |
May 20, 2021 | 651.00 | 712.00 | 651.00 | 680.50 | 464 | +16.00(+2.41%) |
May 19, 2021 | 718.50 | 718.50 | 659.00 | 664.50 | 659 | -40.50(-5.74%) |
May 18, 2021 | 715.00 | 722.50 | 690.00 | 705.00 | 484 | -22.50(-3.09%) |
May 17, 2021 | 725.50 | 746.50 | 705.00 | 727.50 | 411 | -9.50(-1.29%) |
May 14, 2021 | 739.00 | 755.04 | 724.00 | 737.00 | 259 | +19.50(+2.72%) |
May 13, 2021 | 752.50 | 763.00 | 710.50 | 717.50 | 479 | -35.00(-4.65%) |
May 12, 2021 | 726.00 | 769.14 | 726.00 | 752.50 | 510 | -5.00(-0.66%) |
May 11, 2021 | 753.50 | 778.50 | 728.00 | 757.50 | 326 | +0.00(+0.00%) |
May 10, 2021 | 774.00 | 784.00 | 749.00 | 757.50 | 607 | -18.50(-2.38%) |
May 07, 2021 | 762.12 | 785.00 | 762.12 | 776.00 | 426 | +9.00(+1.17%) |
May 06, 2021 | 808.00 | 813.00 | 743.00 | 767.00 | 685 | -37.50(-4.66%) |
May 05, 2021 | 850.50 | 850.50 | 800.00 | 804.50 | 824 | -53.50(-6.24%) |
May 04, 2021 | 840.00 | 860.00 | 809.50 | 858.00 | 1,039 | +10.00(+1.18%) |
May 03, 2021 | 849.50 | 860.50 | 838.50 | 848.00 | 444 | +9.50(+1.13%) |
Apr 30, 2021 | 854.50 | 858.50 | 838.50 | 838.50 | 218 | -23.50(-2.73%) |
Apr 29, 2021 | 871.00 | 871.00 | 835.50 | 862.00 | 297 | -2.00(-0.23%) |
Apr 28, 2021 | 872.50 | 874.50 | 852.00 | 864.00 | 402 | -3.50(-0.40%) |
Apr 27, 2021 | 853.50 | 881.50 | 848.75 | 867.50 | 806 | -13.00(-1.48%) |
Apr 26, 2021 | 867.50 | 880.50 | 850.50 | 880.50 | 483 | +16.50(+1.91%) |
Apr 23, 2021 | 862.50 | 874.00 | 851.50 | 864.00 | 152 | -8.50(-0.97%) |
Apr 22, 2021 | 889.00 | 891.50 | 860.50 | 872.50 | 457 | -7.50(-0.85%) |
Apr 21, 2021 | 854.00 | 893.50 | 854.00 | 880.00 | 479 | +25.00(+2.92%) |
Apr 20, 2021 | 860.00 | 883.00 | 840.00 | 855.00 | 466 | -10.00(-1.16%) |
Apr 19, 2021 | 846.00 | 877.00 | 825.00 | 865.00 | 812 | +20.00(+2.37%) |
Apr 16, 2021 | 851.50 | 853.00 | 827.50 | 845.00 | 490 | -11.00(-1.29%) |
Apr 15, 2021 | 879.00 | 887.00 | 837.00 | 856.00 | 592 | -22.00(-2.51%) |
Apr 14, 2021 | 867.50 | 886.50 | 837.00 | 878.00 | 465 | +6.50(+0.75%) |
Apr 13, 2021 | 860.50 | 895.00 | 830.00 | 871.50 | 877 | +7.50(+0.87%) |
Apr 12, 2021 | 899.50 | 899.50 | 852.00 | 864.00 | 312 | -29.00(-3.25%) |
Apr 09, 2021 | 914.00 | 920.00 | 884.00 | 893.00 | 472 | -29.50(-3.20%) |
Apr 08, 2021 | 892.00 | 922.50 | 869.00 | 922.50 | 695 | +32.50(+3.65%) |
Apr 07, 2021 | 900.50 | 900.50 | 864.50 | 890.00 | 416 | -11.50(-1.28%) |
Apr 06, 2021 | 903.00 | 905.00 | 880.67 | 901.50 | 326 | +4.50(+0.50%) |
Apr 05, 2021 | 890.00 | 918.75 | 880.50 | 897.00 | 792 | +7.00(+0.79%) |
Apr 01, 2021 | 910.00 | 912.00 | 884.00 | 890.00 | 444 | -9.50(-1.06%) |
Mar 31, 2021 | 867.50 | 899.50 | 863.50 | 899.50 | 828 | +37.00(+4.29%) |
Mar 30, 2021 | 822.00 | 878.00 | 809.50 | 862.50 | 1,010 | +25.00(+2.99%) |
Mar 29, 2021 | 917.00 | 955.00 | 809.00 | 837.50 | 5,931 | -68.50(-7.56%) |
Mar 26, 2021 | 698.50 | 1049 | 698.50 | 906.00 | 45,716 | +207.50(+29.71%) |
Mar 25, 2021 | 684.75 | 707.50 | 658.50 | 698.50 | 681 | +8.50(+1.23%) |
Mar 24, 2021 | 727.00 | 727.00 | 670.00 | 690.00 | 449 | -16.00(-2.27%) |
Mar 23, 2021 | 709.50 | 717.00 | 696.00 | 706.00 | 214 | -13.00(-1.81%) |
Mar 22, 2021 | 713.50 | 741.00 | 705.50 | 719.00 | 545 | +23.50(+3.38%) |
Mar 19, 2021 | 710.00 | 724.08 | 695.50 | 695.50 | 558 | -32.00(-4.40%) |
Mar 18, 2021 | 718.50 | 748.50 | 709.00 | 727.50 | 723 | +3.00(+0.41%) |
Mar 17, 2021 | 698.50 | 725.00 | 687.50 | 724.50 | 243 | +31.00(+4.47%) |
Mar 16, 2021 | 710.50 | 724.00 | 684.50 | 693.50 | 439 | -28.50(-3.95%) |
Mar 15, 2021 | 715.00 | 722.50 | 689.00 | 722.00 | 473 | +13.00(+1.83%) |
Mar 12, 2021 | 696.50 | 723.50 | 696.50 | 709.00 | 212 | +1.00(+0.14%) |
Mar 11, 2021 | 668.00 | 712.50 | 629.67 | 708.00 | 616 | +72.50(+11.41%) |
Mar 10, 2021 | 699.00 | 702.86 | 635.50 | 635.50 | 460 | -50.50(-7.36%) |
Mar 09, 2021 | 646.00 | 702.00 | 646.00 | 686.00 | 630 | +48.50(+7.61%) |
Mar 08, 2021 | 626.50 | 652.50 | 617.50 | 637.50 | 409 | +17.00(+2.74%) |
Mar 05, 2021 | 641.50 | 641.50 | 568.50 | 620.50 | 1,118 | -13.50(-2.13%) |
Mar 04, 2021 | 675.50 | 678.50 | 619.50 | 634.00 | 902 | -46.00(-6.76%) |
Mar 03, 2021 | 682.63 | 702.00 | 676.00 | 680.00 | 204 | -12.50(-1.81%) |
Mar 02, 2021 | 700.00 | 700.00 | 676.00 | 692.50 | 304 | -2.50(-0.36%) |