Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 311.40 | 319.80 | 300.90 | 305.94 | 3,473 | -14.88(-4.64%) |
Jul 29, 2021 | 327.00 | 340.92 | 318.00 | 320.82 | 5,490 | -8.28(-2.52%) |
Jul 28, 2021 | 324.00 | 347.94 | 313.50 | 329.10 | 6,744 | +2.58(+0.79%) |
Jul 27, 2021 | 332.40 | 387.06 | 288.60 | 326.52 | 33,508 | +42.12(+14.81%) |
Jul 26, 2021 | 306.00 | 306.78 | 276.00 | 284.40 | 5,765 | -17.04(-5.65%) |
Jul 23, 2021 | 321.72 | 362.70 | 300.00 | 301.44 | 17,302 | -125.64(-29.42%) |
Jul 22, 2021 | 444.00 | 444.00 | 417.06 | 427.08 | 1,406 | -9.00(-2.06%) |
Jul 21, 2021 | 438.00 | 446.70 | 420.00 | 436.08 | 1,858 | +20.58(+4.95%) |
Jul 20, 2021 | 420.00 | 420.00 | 399.06 | 415.50 | 1,142 | +4.98(+1.21%) |
Jul 19, 2021 | 391.92 | 419.94 | 367.98 | 410.52 | 2,477 | +2.46(+0.60%) |
Jul 16, 2021 | 433.86 | 438.66 | 408.00 | 408.06 | 3,484 | -25.74(-5.93%) |
Jul 15, 2021 | 450.00 | 455.94 | 432.00 | 433.80 | 2,140 | -13.50(-3.02%) |
Jul 14, 2021 | 474.00 | 473.94 | 441.00 | 447.30 | 3,112 | -16.62(-3.58%) |
Jul 13, 2021 | 476.88 | 486.00 | 462.18 | 463.92 | 1,861 | -17.76(-3.69%) |
Jul 12, 2021 | 504.00 | 509.64 | 481.44 | 481.68 | 1,931 | -19.32(-3.86%) |
Jul 09, 2021 | 484.80 | 527.10 | 474.00 | 501.00 | 5,850 | +26.94(+5.68%) |
Jul 08, 2021 | 453.78 | 485.94 | 438.00 | 474.06 | 4,490 | -8.88(-1.84%) |
Jul 07, 2021 | 528.00 | 539.94 | 469.20 | 482.94 | 7,752 | -47.82(-9.01%) |
Jul 06, 2021 | 570.00 | 570.24 | 516.00 | 530.76 | 5,336 | -39.24(-6.88%) |
Jul 02, 2021 | 582.00 | 582.00 | 564.42 | 570.00 | 2,009 | -11.28(-1.94%) |
Jul 01, 2021 | 582.00 | 582.60 | 576.12 | 581.28 | 2,115 | -0.96(-0.16%) |
Jun 30, 2021 | 582.00 | 585.30 | 570.00 | 582.24 | 3,714 | +2.64(+0.46%) |
Jun 29, 2021 | 594.00 | 598.20 | 575.34 | 579.60 | 3,487 | -19.68(-3.28%) |
Jun 28, 2021 | 594.00 | 599.40 | 583.26 | 599.28 | 4,305 | +6.06(+1.02%) |
Jun 25, 2021 | 589.92 | 599.70 | 579.00 | 593.22 | 2,735 | +0.90(+0.15%) |
Jun 24, 2021 | 587.16 | 594.00 | 582.06 | 592.32 | 3,615 | +6.36(+1.09%) |
Jun 23, 2021 | 584.40 | 592.80 | 578.40 | 585.96 | 3,917 | +3.96(+0.68%) |
Jun 22, 2021 | 576.00 | 585.36 | 540.12 | 582.00 | 7,353 | +6.00(+1.04%) |
Jun 21, 2021 | 594.00 | 593.28 | 570.66 | 576.00 | 4,935 | -24.00(-4.00%) |
Jun 18, 2021 | 609.66 | 624.00 | 582.54 | 600.00 | 28,687 | +18.00(+3.09%) |
Jun 17, 2021 | 576.00 | 592.92 | 570.00 | 582.00 | 4,473 | +3.00(+0.52%) |
Jun 16, 2021 | 576.00 | 599.94 | 570.06 | 579.00 | 4,693 | -0.60(-0.10%) |
Jun 15, 2021 | 595.20 | 600.00 | 577.08 | 579.60 | 4,756 | -18.78(-3.14%) |
Jun 14, 2021 | 600.00 | 612.00 | 594.00 | 598.38 | 12,778 | +10.38(+1.77%) |
Jun 11, 2021 | 599.94 | 612.00 | 587.16 | 588.00 | 3,556 | -9.78(-1.64%) |
Jun 10, 2021 | 606.00 | 606.00 | 582.00 | 597.78 | 5,564 | -2.22(-0.37%) |
Jun 09, 2021 | 600.00 | 618.00 | 597.18 | 600.00 | 9,641 | +0.66(+0.11%) |
Jun 08, 2021 | 600.00 | 612.00 | 594.42 | 599.34 | 9,441 | +2.94(+0.49%) |
Jun 07, 2021 | 587.76 | 596.46 | 576.18 | 596.40 | 5,120 | +12.00(+2.05%) |
Jun 04, 2021 | 578.46 | 588.00 | 570.60 | 584.40 | 4,083 | +6.00(+1.04%) |
Jun 03, 2021 | 582.00 | 586.68 | 570.12 | 578.40 | 4,565 | -9.96(-1.69%) |
Jun 02, 2021 | 582.00 | 591.66 | 576.00 | 588.36 | 4,199 | +6.36(+1.09%) |
Jun 01, 2021 | 571.68 | 600.00 | 567.00 | 582.00 | 6,991 | +3.84(+0.66%) |
May 28, 2021 | 596.94 | 596.94 | 570.18 | 578.16 | 8,333 | -15.84(-2.67%) |
May 27, 2021 | 583.20 | 606.00 | 576.60 | 594.00 | 12,363 | +8.76(+1.50%) |
May 26, 2021 | 580.20 | 593.28 | 567.00 | 585.24 | 12,405 | -5.82(-0.98%) |
May 25, 2021 | 599.94 | 606.00 | 564.30 | 591.06 | 30,965 | +10.56(+1.82%) |
May 24, 2021 | 599.70 | 624.00 | 571.20 | 580.50 | 67,280 | -277.50(-32.34%) |
May 21, 2021 | 924.00 | 1002 | 804.00 | 858.00 | 190,905 | +114.00(+15.32%) |
May 20, 2021 | 804.00 | 810.00 | 726.00 | 744.00 | 3,326 | -42.00(-5.34%) |
May 19, 2021 | 828.00 | 828.00 | 780.00 | 786.00 | 1,384 | -66.00(-7.75%) |
May 18, 2021 | 816.00 | 876.00 | 804.00 | 852.00 | 1,065 | +12.00(+1.43%) |
May 17, 2021 | 762.00 | 840.00 | 762.00 | 840.00 | 1,083 | +30.00(+3.70%) |
May 14, 2021 | 642.00 | 828.00 | 636.00 | 810.00 | 5,913 | +30.00(+3.85%) |
May 13, 2021 | 840.00 | 840.00 | 762.00 | 780.00 | 3,678 | -54.00(-6.47%) |
May 12, 2021 | 816.00 | 846.00 | 804.00 | 834.00 | 2,274 | +0.00(+0.00%) |
May 11, 2021 | 786.00 | 843.00 | 780.48 | 834.00 | 4,101 | +0.00(+0.00%) |
May 10, 2021 | 912.00 | 915.60 | 828.00 | 834.00 | 2,666 | -72.00(-7.95%) |
May 07, 2021 | 882.00 | 927.00 | 870.00 | 906.00 | 1,606 | +24.00(+2.72%) |
May 06, 2021 | 960.00 | 972.00 | 858.00 | 882.00 | 5,049 | -90.00(-9.26%) |
May 05, 2021 | 1008 | 1008 | 960.00 | 972.00 | 3,858 | -24.00(-2.41%) |
May 04, 2021 | 1038 | 1056 | 960.00 | 996.00 | 10,131 | -42.00(-4.05%) |