Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 775.26 | 819.74 | 775.26 | 819.74 | 288 | +39.74(+5.09%) |
May 27, 2021 | 800.00 | 800.00 | 780.00 | 780.00 | 126 | -11.00(-1.39%) |
May 26, 2021 | 811.00 | 811.04 | 791.00 | 791.00 | 137 | -21.50(-2.65%) |
May 25, 2021 | 812.50 | 812.50 | 812.50 | 812.50 | 108 | -20.50(-2.46%) |
May 24, 2021 | 833.00 | 833.00 | 833.00 | 833.00 | 100 | -9.19(-1.09%) |
May 21, 2021 | 828.35 | 857.29 | 820.00 | 842.19 | 163 | -17.70(-2.06%) |
May 20, 2021 | 858.00 | 870.00 | 840.00 | 859.89 | 514 | +7.59(+0.89%) |
May 19, 2021 | 849.63 | 860.00 | 831.26 | 852.30 | 394 | +39.80(+4.90%) |
May 18, 2021 | 796.63 | 845.47 | 796.63 | 812.50 | 434 | +40.39(+5.23%) |
May 17, 2021 | 804.95 | 804.95 | 760.00 | 772.11 | 1,216 | +14.85(+1.96%) |
May 14, 2021 | 760.00 | 778.22 | 750.00 | 757.26 | 916 | +18.11(+2.45%) |
May 13, 2021 | 754.53 | 770.50 | 739.15 | 739.15 | 378 | -15.38(-2.04%) |
May 12, 2021 | 758.12 | 772.00 | 754.00 | 754.53 | 156 | -23.91(-3.07%) |
May 11, 2021 | 770.00 | 808.00 | 766.49 | 778.44 | 1,003 | +9.44(+1.23%) |
May 10, 2021 | 740.00 | 780.00 | 740.00 | 769.00 | 746 | +54.00(+7.55%) |
May 07, 2021 | 710.00 | 725.00 | 695.00 | 715.00 | 385 | +31.87(+4.67%) |
May 06, 2021 | 690.00 | 690.00 | 683.13 | 683.13 | 107 | -6.87(-1.00%) |
May 05, 2021 | 690.00 | 690.00 | 690.00 | 690.00 | 63 | -17.95(-2.54%) |
May 04, 2021 | 710.99 | 710.99 | 705.18 | 707.95 | 223 | +17.95(+2.60%) |
May 03, 2021 | 690.00 | 690.00 | 690.00 | 690.00 | 64 | +44.80(+6.94%) |
Apr 30, 2021 | 650.00 | 650.36 | 645.00 | 645.20 | 200 | -7.30(-1.12%) |
Apr 29, 2021 | 652.50 | 656.97 | 652.50 | 652.50 | 75 | -2.50(-0.38%) |
Apr 28, 2021 | 676.95 | 676.95 | 655.00 | 655.00 | 55 | -16.00(-2.38%) |
Apr 27, 2021 | 671.00 | 671.00 | 671.00 | 671.00 | 65 | +0.00(+0.00%) |
Apr 26, 2021 | 667.61 | 671.00 | 658.00 | 671.00 | 177 | -11.90(-1.74%) |
Apr 23, 2021 | 682.90 | 682.90 | 682.90 | 682.90 | 100 | +10.90(+1.62%) |
Apr 22, 2021 | 672.00 | 672.00 | 672.00 | 64 | +0.00(+0.00%) | |
Apr 21, 2021 | 680.00 | 680.00 | 672.00 | 672.00 | 104 | -3.00(-0.44%) |
Apr 20, 2021 | 685.40 | 694.21 | 675.00 | 675.00 | 464 | -16.00(-2.32%) |
Apr 19, 2021 | 691.00 | 691.00 | 691.00 | 691.00 | 81 | +7.00(+1.02%) |
Apr 16, 2021 | 685.00 | 699.00 | 684.00 | 684.00 | 200 | -5.00(-0.73%) |
Apr 15, 2021 | 689.00 | 689.00 | 689.00 | 689.00 | 34 | +9.00(+1.32%) |
Apr 14, 2021 | 680.00 | 680.00 | 25 | +0.00(+0.00%) | ||
Apr 13, 2021 | 680.00 | 680.00 | 19 | +0.00(+0.00%) | ||
Apr 12, 2021 | 680.00 | 680.00 | 680.00 | 680.00 | 36 | +0.00(+0.00%) |
Apr 09, 2021 | 680.00 | 680.00 | 680.00 | 680.00 | 100 | +0.00(+0.00%) |
Apr 08, 2021 | 682.42 | 682.42 | 676.00 | 680.00 | 90 | -23.39(-3.33%) |
Apr 07, 2021 | 703.39 | 703.39 | 703.39 | 703.39 | 52 | +13.17(+1.91%) |
Apr 06, 2021 | 690.22 | 690.22 | 690.22 | 690.22 | 32 | -23.77(-3.33%) |
Apr 05, 2021 | 695.00 | 714.50 | 695.00 | 713.99 | 132 | +23.01(+3.33%) |
Apr 01, 2021 | 699.90 | 707.80 | 677.21 | 690.98 | 100 | +15.46(+2.29%) |
Mar 31, 2021 | 685.52 | 714.15 | 675.52 | 675.52 | 159 | -9.28(-1.36%) |
Mar 30, 2021 | 674.12 | 684.80 | 674.12 | 684.80 | 83 | +12.44(+1.85%) |
Mar 29, 2021 | 699.00 | 699.00 | 672.36 | 672.36 | 101 | -27.20(-3.89%) |
Mar 26, 2021 | 698.89 | 702.00 | 698.89 | 699.56 | 100 | -20.31(-2.82%) |
Mar 25, 2021 | 696.50 | 719.87 | 696.50 | 719.87 | 457 | -0.63(-0.09%) |
Mar 24, 2021 | 724.05 | 724.05 | 708.08 | 720.50 | 136 | -29.24(-3.90%) |
Mar 23, 2021 | 711.17 | 749.74 | 711.17 | 749.74 | 110 | +25.74(+3.56%) |
Mar 22, 2021 | 746.02 | 746.02 | 724.00 | 724.00 | 54 | -28.01(-3.72%) |
Mar 19, 2021 | 795.00 | 795.00 | 752.01 | 752.01 | 800 | +0.31(+0.04%) |
Mar 18, 2021 | 746.56 | 751.70 | 728.30 | 751.70 | 583 | +1.70(+0.23%) |
Mar 17, 2021 | 750.51 | 750.51 | 750.00 | 750.00 | 145 | +1.00(+0.13%) |
Mar 16, 2021 | 737.10 | 749.00 | 731.00 | 749.00 | 102 | -18.43(-2.40%) |
Mar 15, 2021 | 736.00 | 767.43 | 736.00 | 767.43 | 138 | -6.07(-0.78%) |
Mar 12, 2021 | 773.50 | 773.50 | 773.50 | 773.50 | 100 | +4.55(+0.59%) |
Mar 11, 2021 | 735.00 | 768.95 | 735.00 | 768.95 | 441 | +43.95(+6.06%) |
Mar 10, 2021 | 740.01 | 740.01 | 725.00 | 725.00 | 92 | -21.00(-2.82%) |
Mar 09, 2021 | 743.01 | 761.00 | 741.84 | 746.00 | 149 | -4.00(-0.53%) |
Mar 08, 2021 | 750.00 | 750.05 | 738.00 | 750.00 | 520 | +10.00(+1.35%) |
Mar 05, 2021 | 725.00 | 742.50 | 725.00 | 740.00 | 200 | +39.99(+5.71%) |
Mar 04, 2021 | 719.97 | 719.97 | 700.01 | 700.01 | 82 | +8.84(+1.28%) |
Mar 03, 2021 | 698.00 | 702.00 | 691.17 | 691.17 | 170 | -14.29(-2.03%) |
Mar 02, 2021 | 724.94 | 724.94 | 704.63 | 705.46 | 385 | -19.48(-2.69%) |