Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 256.00 | 266.00 | 255.00 | 257.00 | 4,241 | -1.00(-0.39%) |
May 27, 2021 | 256.00 | 260.00 | 249.00 | 258.00 | 3,943 | +6.00(+2.38%) |
May 26, 2021 | 245.00 | 264.00 | 242.00 | 252.00 | 8,781 | +7.00(+2.86%) |
May 25, 2021 | 247.00 | 256.00 | 243.00 | 245.00 | 3,527 | -6.00(-2.39%) |
May 24, 2021 | 258.00 | 258.00 | 247.00 | 251.00 | 3,607 | -7.00(-2.71%) |
May 21, 2021 | 260.00 | 262.00 | 251.15 | 258.00 | 3,859 | +5.00(+1.98%) |
May 20, 2021 | 242.00 | 259.00 | 240.00 | 253.00 | 3,651 | +13.00(+5.42%) |
May 19, 2021 | 239.00 | 246.00 | 232.00 | 240.00 | 2,195 | -4.00(-1.64%) |
May 18, 2021 | 235.00 | 252.00 | 228.00 | 244.00 | 6,143 | +8.00(+3.39%) |
May 17, 2021 | 232.00 | 242.00 | 227.00 | 236.00 | 5,829 | +5.00(+2.16%) |
May 14, 2021 | 226.00 | 234.00 | 223.00 | 231.00 | 9,019 | +5.00(+2.21%) |
May 13, 2021 | 235.00 | 249.00 | 217.00 | 226.00 | 24,927 | -4.00(-1.74%) |
May 12, 2021 | 234.00 | 242.50 | 228.00 | 230.00 | 5,027 | -11.00(-4.56%) |
May 11, 2021 | 225.00 | 247.00 | 223.00 | 241.00 | 8,158 | +4.00(+1.69%) |
May 10, 2021 | 248.00 | 274.00 | 235.00 | 237.00 | 34,473 | -17.00(-6.69%) |
May 07, 2021 | 272.00 | 296.00 | 242.00 | 254.00 | 35,575 | -47.00(-15.61%) |
May 06, 2021 | 243.00 | 314.00 | 224.00 | 301.00 | 180,420 | +60.00(+24.90%) |
May 05, 2021 | 250.00 | 254.00 | 239.00 | 241.00 | 10,482 | -5.00(-2.03%) |
May 04, 2021 | 271.00 | 272.00 | 240.00 | 246.00 | 18,385 | -31.00(-11.19%) |
May 03, 2021 | 297.00 | 306.00 | 271.00 | 277.00 | 41,979 | -34.00(-10.93%) |
Apr 30, 2021 | 357.00 | 410.00 | 293.00 | 311.00 | 503,375 | -23.00(-6.89%) |
Apr 29, 2021 | 268.00 | 385.00 | 255.00 | 334.00 | 690,433 | +83.00(+33.07%) |
Apr 28, 2021 | 240.00 | 257.00 | 237.00 | 251.00 | 5,678 | +13.00(+5.46%) |
Apr 27, 2021 | 241.00 | 242.00 | 233.00 | 238.00 | 683 | +2.00(+0.85%) |
Apr 26, 2021 | 232.00 | 246.00 | 231.00 | 236.00 | 2,973 | +4.00(+1.72%) |
Apr 23, 2021 | 227.00 | 238.00 | 218.00 | 232.00 | 2,123 | +5.00(+2.20%) |
Apr 22, 2021 | 227.00 | 235.00 | 223.00 | 227.00 | 2,014 | -3.00(-1.30%) |
Apr 21, 2021 | 210.00 | 231.00 | 210.00 | 230.00 | 6,139 | +20.00(+9.52%) |
Apr 20, 2021 | 207.00 | 220.00 | 203.00 | 210.00 | 4,242 | +7.00(+3.45%) |
Apr 19, 2021 | 213.00 | 214.00 | 202.00 | 203.00 | 4,699 | -10.00(-4.69%) |
Apr 16, 2021 | 219.00 | 228.00 | 206.00 | 213.00 | 12,469 | -10.00(-4.48%) |
Apr 15, 2021 | 221.00 | 241.00 | 207.00 | 223.00 | 22,896 | +4.00(+1.83%) |
Apr 14, 2021 | 223.00 | 231.00 | 216.00 | 219.00 | 4,792 | -4.00(-1.79%) |
Apr 13, 2021 | 233.00 | 240.00 | 217.00 | 223.00 | 8,080 | -13.00(-5.51%) |
Apr 12, 2021 | 246.00 | 247.00 | 230.00 | 236.00 | 8,327 | -15.00(-5.98%) |
Apr 09, 2021 | 270.00 | 272.95 | 245.00 | 251.00 | 19,840 | -22.00(-8.06%) |
Apr 08, 2021 | 273.00 | 302.00 | 250.00 | 273.00 | 85,993 | -4.00(-1.44%) |
Apr 07, 2021 | 246.00 | 296.00 | 245.00 | 277.00 | 59,433 | +29.00(+11.69%) |
Apr 06, 2021 | 246.00 | 248.00 | 237.00 | 248.00 | 2,512 | -1.00(-0.40%) |
Apr 05, 2021 | 240.00 | 250.00 | 236.00 | 249.00 | 3,330 | +6.00(+2.47%) |
Apr 01, 2021 | 235.00 | 246.00 | 233.00 | 243.00 | 5,965 | +13.00(+5.65%) |
Mar 31, 2021 | 246.00 | 246.00 | 227.00 | 230.00 | 8,335 | -8.00(-3.36%) |
Mar 30, 2021 | 243.00 | 247.00 | 231.00 | 238.00 | 6,031 | -6.00(-2.46%) |
Mar 29, 2021 | 272.00 | 273.00 | 243.00 | 244.00 | 8,006 | -27.00(-9.96%) |
Mar 26, 2021 | 289.00 | 292.80 | 261.00 | 271.00 | 8,217 | -18.00(-6.23%) |
Mar 25, 2021 | 312.00 | 312.00 | 275.00 | 289.00 | 18,334 | -57.00(-16.47%) |
Mar 24, 2021 | 305.00 | 394.00 | 282.00 | 346.00 | 114,074 | +75.00(+27.68%) |
Mar 23, 2021 | 280.00 | 280.00 | 265.00 | 271.00 | 4,581 | -14.00(-4.91%) |
Mar 22, 2021 | 292.00 | 295.00 | 279.00 | 285.00 | 1,554 | -10.00(-3.39%) |
Mar 19, 2021 | 281.00 | 295.00 | 272.77 | 295.00 | 2,508 | +10.00(+3.51%) |
Mar 18, 2021 | 280.00 | 304.00 | 280.00 | 285.00 | 6,743 | +0.00(+0.00%) |
Mar 17, 2021 | 286.00 | 289.00 | 276.00 | 285.00 | 2,021 | -1.00(-0.35%) |
Mar 16, 2021 | 300.00 | 303.00 | 279.00 | 286.00 | 2,778 | -14.00(-4.67%) |
Mar 15, 2021 | 281.00 | 300.00 | 278.00 | 300.00 | 3,114 | +21.00(+7.53%) |
Mar 12, 2021 | 280.00 | 285.00 | 272.00 | 279.00 | 1,593 | -3.00(-1.06%) |
Mar 11, 2021 | 275.00 | 283.00 | 267.00 | 282.00 | 4,239 | +16.00(+6.02%) |
Mar 10, 2021 | 270.00 | 277.00 | 264.00 | 266.00 | 1,928 | -3.00(-1.12%) |
Mar 09, 2021 | 265.00 | 273.99 | 259.00 | 269.00 | 1,995 | +9.00(+3.46%) |
Mar 08, 2021 | 267.00 | 273.00 | 253.00 | 260.00 | 2,041 | -7.00(-2.62%) |
Mar 05, 2021 | 257.00 | 270.00 | 235.00 | 267.00 | 3,697 | +14.00(+5.53%) |
Mar 04, 2021 | 263.00 | 273.00 | 246.00 | 253.00 | 4,037 | -18.00(-6.64%) |
Mar 03, 2021 | 301.00 | 301.00 | 270.00 | 271.00 | 4,054 | -29.00(-9.67%) |
Mar 02, 2021 | 311.00 | 311.00 | 297.00 | 300.00 | 3,891 | -13.00(-4.15%) |