Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 235.00 | 242.00 | 227.00 | 234.00 | 8,169 | +4.00(+1.74%) |
May 27, 2021 | 219.00 | 235.00 | 216.00 | 230.00 | 3,646 | +13.00(+5.99%) |
May 26, 2021 | 205.00 | 220.00 | 204.00 | 217.00 | 6,953 | +13.00(+6.37%) |
May 25, 2021 | 210.00 | 211.00 | 202.00 | 204.00 | 5,093 | -2.00(-0.97%) |
May 24, 2021 | 210.00 | 213.00 | 203.00 | 206.00 | 5,841 | -7.00(-3.29%) |
May 21, 2021 | 210.00 | 215.00 | 207.00 | 213.00 | 2,308 | +5.00(+2.40%) |
May 20, 2021 | 212.00 | 214.99 | 205.81 | 208.00 | 1,815 | +1.00(+0.48%) |
May 19, 2021 | 211.00 | 213.00 | 203.00 | 207.00 | 2,602 | -10.00(-4.61%) |
May 18, 2021 | 205.00 | 224.50 | 205.00 | 217.00 | 5,244 | +10.00(+4.83%) |
May 17, 2021 | 205.00 | 214.00 | 201.98 | 207.00 | 4,281 | +2.00(+0.98%) |
May 14, 2021 | 199.00 | 211.79 | 195.00 | 205.00 | 10,457 | +11.00(+5.67%) |
May 13, 2021 | 197.00 | 204.00 | 189.00 | 194.00 | 2,905 | -6.00(-3.00%) |
May 12, 2021 | 199.00 | 206.00 | 195.00 | 200.00 | 8,317 | +0.00(+0.00%) |
May 11, 2021 | 192.00 | 202.00 | 187.00 | 200.00 | 5,318 | -4.00(-1.96%) |
May 10, 2021 | 214.00 | 214.00 | 202.00 | 204.00 | 3,004 | -10.00(-4.67%) |
May 07, 2021 | 213.00 | 223.00 | 210.00 | 214.00 | 2,925 | +1.00(+0.47%) |
May 06, 2021 | 216.00 | 217.00 | 202.00 | 213.00 | 5,315 | -1.00(-0.47%) |
May 05, 2021 | 221.00 | 224.00 | 213.00 | 214.00 | 3,004 | -10.00(-4.46%) |
May 04, 2021 | 225.00 | 226.00 | 213.00 | 224.00 | 4,652 | -4.00(-1.75%) |
May 03, 2021 | 239.00 | 239.00 | 225.00 | 228.00 | 4,535 | -12.00(-5.00%) |
Apr 30, 2021 | 238.00 | 241.50 | 230.00 | 240.00 | 3,166 | +2.00(+0.84%) |
Apr 29, 2021 | 251.00 | 254.00 | 237.00 | 238.00 | 4,991 | -13.00(-5.18%) |
Apr 28, 2021 | 250.00 | 254.00 | 245.00 | 251.00 | 4,876 | -1.00(-0.40%) |
Apr 27, 2021 | 254.00 | 264.00 | 241.00 | 252.00 | 17,431 | +1.00(+0.40%) |
Apr 26, 2021 | 248.00 | 260.00 | 244.00 | 251.00 | 7,048 | +8.00(+3.29%) |
Apr 23, 2021 | 224.00 | 250.00 | 221.44 | 243.00 | 7,741 | +19.00(+8.48%) |
Apr 22, 2021 | 232.00 | 235.00 | 220.00 | 224.00 | 9,112 | -4.00(-1.75%) |
Apr 21, 2021 | 221.00 | 247.00 | 218.00 | 228.00 | 28,789 | +5.00(+2.24%) |
Apr 20, 2021 | 234.00 | 235.00 | 218.00 | 223.00 | 4,430 | -15.00(-6.30%) |
Apr 19, 2021 | 232.00 | 239.00 | 213.00 | 238.00 | 11,405 | +5.00(+2.15%) |
Apr 16, 2021 | 207.00 | 234.50 | 196.00 | 233.00 | 14,178 | +27.00(+13.11%) |
Apr 15, 2021 | 220.00 | 223.00 | 198.00 | 206.00 | 11,254 | -12.00(-5.50%) |
Apr 14, 2021 | 226.00 | 233.00 | 216.00 | 218.00 | 6,475 | -2.00(-0.91%) |
Apr 13, 2021 | 231.00 | 232.00 | 213.00 | 220.00 | 11,036 | -11.00(-4.76%) |
Apr 12, 2021 | 254.00 | 254.00 | 227.00 | 231.00 | 15,604 | -17.00(-6.85%) |
Apr 09, 2021 | 250.00 | 252.00 | 247.00 | 248.00 | 3,500 | -6.00(-2.36%) |
Apr 08, 2021 | 255.00 | 258.00 | 247.00 | 254.00 | 6,967 | -3.00(-1.17%) |
Apr 07, 2021 | 267.00 | 267.00 | 253.00 | 257.00 | 6,383 | -10.00(-3.75%) |
Apr 06, 2021 | 256.00 | 276.00 | 255.00 | 267.00 | 18,474 | +6.00(+2.30%) |
Apr 05, 2021 | 280.00 | 280.00 | 252.00 | 261.00 | 11,784 | -14.00(-5.09%) |
Apr 01, 2021 | 266.00 | 288.99 | 255.00 | 275.00 | 27,108 | +8.00(+3.00%) |
Mar 31, 2021 | 270.00 | 270.00 | 253.00 | 267.00 | 17,823 | +18.00(+7.23%) |
Mar 30, 2021 | 267.00 | 267.00 | 245.00 | 249.00 | 30,307 | -21.00(-7.78%) |
Mar 29, 2021 | 275.00 | 286.00 | 267.00 | 270.00 | 7,776 | -7.00(-2.53%) |
Mar 26, 2021 | 289.00 | 289.00 | 266.00 | 277.00 | 7,875 | -4.00(-1.42%) |
Mar 25, 2021 | 270.00 | 285.00 | 264.00 | 281.00 | 11,583 | -4.00(-1.40%) |
Mar 24, 2021 | 305.00 | 308.00 | 284.00 | 285.00 | 11,782 | -20.00(-6.56%) |
Mar 23, 2021 | 303.00 | 315.00 | 285.00 | 305.00 | 15,686 | +5.00(+1.67%) |
Mar 22, 2021 | 304.00 | 313.00 | 295.00 | 300.00 | 7,017 | +7.00(+2.39%) |
Mar 19, 2021 | 306.00 | 311.00 | 293.00 | 293.00 | 21,342 | -13.00(-4.25%) |
Mar 18, 2021 | 315.00 | 324.00 | 300.00 | 306.00 | 11,154 | -11.00(-3.47%) |
Mar 17, 2021 | 319.00 | 336.00 | 309.00 | 317.00 | 10,636 | -11.00(-3.35%) |
Mar 16, 2021 | 318.00 | 342.00 | 310.00 | 328.00 | 16,697 | +7.00(+2.18%) |
Mar 15, 2021 | 334.00 | 336.00 | 317.00 | 321.00 | 8,968 | -1.00(-0.31%) |
Mar 12, 2021 | 310.00 | 322.00 | 302.00 | 322.00 | 8,922 | -5.00(-1.53%) |
Mar 11, 2021 | 297.00 | 346.00 | 292.00 | 327.00 | 17,451 | +39.00(+13.54%) |
Mar 10, 2021 | 305.00 | 308.00 | 280.00 | 288.00 | 9,031 | -10.00(-3.36%) |
Mar 09, 2021 | 292.00 | 305.00 | 283.00 | 298.00 | 11,342 | +19.00(+6.81%) |
Mar 08, 2021 | 279.00 | 310.00 | 269.00 | 279.00 | 15,613 | +21.00(+8.14%) |
Mar 05, 2021 | 278.00 | 283.00 | 225.00 | 258.00 | 24,346 | -13.00(-4.80%) |
Mar 04, 2021 | 311.00 | 322.00 | 255.00 | 271.00 | 32,782 | -45.00(-14.24%) |
Mar 03, 2021 | 338.00 | 345.00 | 311.00 | 316.00 | 14,391 | -24.00(-7.06%) |
Mar 02, 2021 | 364.00 | 367.00 | 336.00 | 340.00 | 23,317 | -15.00(-4.23%) |