Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 634.00 | 652.80 | 633.08 | 647.60 | 33,124 | -14.60(-2.20%) |
May 27, 2021 | 646.80 | 681.04 | 640.00 | 662.20 | 39,620 | +25.00(+3.92%) |
May 26, 2021 | 649.80 | 657.00 | 626.20 | 637.20 | 43,174 | -11.80(-1.82%) |
May 25, 2021 | 653.60 | 664.90 | 648.40 | 649.00 | 24,022 | -15.00(-2.26%) |
May 24, 2021 | 678.00 | 680.40 | 661.40 | 664.00 | 32,891 | +4.38(+0.66%) |
May 21, 2021 | 657.00 | 663.00 | 651.53 | 659.62 | 17,116 | +17.22(+2.68%) |
May 20, 2021 | 638.80 | 659.00 | 638.80 | 642.40 | 37,436 | +7.60(+1.20%) |
May 19, 2021 | 629.40 | 644.20 | 624.40 | 634.80 | 48,903 | +18.40(+2.98%) |
May 18, 2021 | 599.00 | 618.60 | 598.40 | 616.40 | 50,084 | +37.60(+6.50%) |
May 17, 2021 | 579.80 | 589.20 | 566.20 | 578.80 | 89,691 | -64.20(-9.98%) |
May 14, 2021 | 639.00 | 653.20 | 638.00 | 643.00 | 25,600 | -1.20(-0.19%) |
May 13, 2021 | 656.80 | 659.60 | 633.80 | 644.20 | 40,902 | +1.00(+0.16%) |
May 12, 2021 | 653.40 | 655.40 | 639.40 | 643.20 | 17,076 | -11.20(-1.71%) |
May 11, 2021 | 683.00 | 684.80 | 648.24 | 654.40 | 44,346 | -12.40(-1.86%) |
May 10, 2021 | 671.80 | 673.98 | 660.60 | 666.80 | 28,333 | +12.60(+1.93%) |
May 07, 2021 | 664.20 | 675.00 | 640.08 | 654.20 | 43,602 | -8.60(-1.30%) |
May 06, 2021 | 664.80 | 674.50 | 648.90 | 662.80 | 36,348 | +3.20(+0.49%) |
May 05, 2021 | 654.00 | 672.00 | 647.20 | 659.60 | 23,202 | +11.60(+1.79%) |
May 04, 2021 | 651.00 | 664.00 | 646.00 | 648.00 | 38,300 | -1.80(-0.28%) |
May 03, 2021 | 660.60 | 666.00 | 646.80 | 649.80 | 27,345 | -13.60(-2.05%) |
Apr 30, 2021 | 658.00 | 669.00 | 655.90 | 663.40 | 20,165 | -12.60(-1.86%) |
Apr 29, 2021 | 652.00 | 683.00 | 650.40 | 676.00 | 51,031 | +22.60(+3.46%) |
Apr 28, 2021 | 645.60 | 660.60 | 639.26 | 653.40 | 39,196 | -6.60(-1.00%) |
Apr 27, 2021 | 671.40 | 673.00 | 656.20 | 660.00 | 44,662 | -24.60(-3.59%) |
Apr 26, 2021 | 731.40 | 731.60 | 682.40 | 684.60 | 42,692 | -31.40(-4.39%) |
Apr 23, 2021 | 711.40 | 717.40 | 699.20 | 716.00 | 21,710 | +10.60(+1.50%) |
Apr 22, 2021 | 742.20 | 744.20 | 692.00 | 705.40 | 34,695 | -26.20(-3.58%) |
Apr 21, 2021 | 737.00 | 743.40 | 729.60 | 731.60 | 16,508 | +12.40(+1.72%) |
Apr 20, 2021 | 716.20 | 721.64 | 711.23 | 719.20 | 19,771 | +5.00(+0.70%) |
Apr 19, 2021 | 732.60 | 733.80 | 710.20 | 714.20 | 24,730 | -27.20(-3.67%) |
Apr 16, 2021 | 743.60 | 749.00 | 738.00 | 741.40 | 28,970 | -9.80(-1.30%) |
Apr 15, 2021 | 779.80 | 787.00 | 746.60 | 751.20 | 41,486 | -23.20(-3.00%) |
Apr 14, 2021 | 762.60 | 777.00 | 759.40 | 774.40 | 25,781 | +3.40(+0.44%) |
Apr 13, 2021 | 780.60 | 783.20 | 760.20 | 771.00 | 35,766 | -33.00(-4.10%) |
Apr 12, 2021 | 792.80 | 822.80 | 792.20 | 804.00 | 21,560 | -27.00(-3.25%) |
Apr 09, 2021 | 811.20 | 832.00 | 811.20 | 831.00 | 17,770 | +2.20(+0.27%) |
Apr 08, 2021 | 828.60 | 845.60 | 819.40 | 828.80 | 29,630 | -5.20(-0.62%) |
Apr 07, 2021 | 849.20 | 852.20 | 810.60 | 834.00 | 33,475 | -34.80(-4.01%) |
Apr 06, 2021 | 808.60 | 877.40 | 808.00 | 868.80 | 34,334 | +31.80(+3.80%) |
Apr 05, 2021 | 798.60 | 850.60 | 798.60 | 837.00 | 39,165 | +67.00(+8.70%) |
Apr 01, 2021 | 765.00 | 785.00 | 748.00 | 770.00 | 33,645 | -16.40(-2.09%) |
Mar 31, 2021 | 790.80 | 801.60 | 775.20 | 786.40 | 19,408 | +12.40(+1.60%) |
Mar 30, 2021 | 769.00 | 787.20 | 758.00 | 774.00 | 18,945 | +9.00(+1.18%) |
Mar 29, 2021 | 775.80 | 798.00 | 755.20 | 765.00 | 26,492 | -11.20(-1.44%) |
Mar 26, 2021 | 772.80 | 784.20 | 766.20 | 776.20 | 23,530 | -3.60(-0.46%) |
Mar 25, 2021 | 804.00 | 820.00 | 771.00 | 779.80 | 30,528 | -32.60(-4.01%) |
Mar 24, 2021 | 801.60 | 813.80 | 794.00 | 812.40 | 17,912 | -4.20(-0.51%) |
Mar 23, 2021 | 798.20 | 820.00 | 786.20 | 816.60 | 46,493 | +30.20(+3.84%) |
Mar 22, 2021 | 811.00 | 815.00 | 774.00 | 786.40 | 46,842 | -22.20(-2.75%) |
Mar 19, 2021 | 860.40 | 864.20 | 808.00 | 808.60 | 40,665 | -41.00(-4.83%) |
Mar 18, 2021 | 876.60 | 883.40 | 824.20 | 849.60 | 51,762 | +25.60(+3.11%) |
Mar 17, 2021 | 812.00 | 840.00 | 806.60 | 824.00 | 34,541 | +23.40(+2.92%) |
Mar 16, 2021 | 828.00 | 832.60 | 795.20 | 800.60 | 30,971 | -34.80(-4.17%) |
Mar 15, 2021 | 820.00 | 849.60 | 819.40 | 835.40 | 47,217 | +50.40(+6.42%) |
Mar 12, 2021 | 749.00 | 789.00 | 741.58 | 785.00 | 35,775 | +40.80(+5.48%) |
Mar 11, 2021 | 740.60 | 756.00 | 725.60 | 744.20 | 40,485 | +11.60(+1.58%) |
Mar 10, 2021 | 763.60 | 770.00 | 722.00 | 732.60 | 33,181 | -11.40(-1.53%) |
Mar 09, 2021 | 754.20 | 761.40 | 731.40 | 744.00 | 55,493 | -3.20(-0.43%) |
Mar 08, 2021 | 756.60 | 762.00 | 743.80 | 747.20 | 51,429 | +23.40(+3.23%) |
Mar 05, 2021 | 704.20 | 733.60 | 700.00 | 723.80 | 39,575 | +20.00(+2.84%) |
Mar 04, 2021 | 690.40 | 727.40 | 686.20 | 703.80 | 80,377 | +29.80(+4.42%) |
Mar 03, 2021 | 659.40 | 676.00 | 653.40 | 674.00 | 50,261 | +15.80(+2.40%) |
Mar 02, 2021 | 676.20 | 680.40 | 652.60 | 658.20 | 67,208 | -32.00(-4.64%) |