Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 318.10 | 367.20 | 241.70 | 261.20 | 66,062,368 | -4.00(-1.51%) |
May 27, 2021 | 186.10 | 297.60 | 183.10 | 265.20 | 70,354,472 | +69.60(+35.58%) |
May 26, 2021 | 177.60 | 199.50 | 172.60 | 195.60 | 37,832,588 | +31.50(+19.20%) |
May 25, 2021 | 136.10 | 166.70 | 135.52 | 164.10 | 21,209,330 | +27.30(+19.96%) |
May 24, 2021 | 123.80 | 139.60 | 121.70 | 136.80 | 11,310,280 | +16.00(+13.25%) |
May 21, 2021 | 126.10 | 128.40 | 120.50 | 120.80 | 5,393,808 | -4.70(-3.75%) |
May 20, 2021 | 125.90 | 129.90 | 120.30 | 125.50 | 6,126,435 | -0.90(-0.71%) |
May 19, 2021 | 129.50 | 133.10 | 121.40 | 126.40 | 8,879,202 | -13.90(-9.91%) |
May 18, 2021 | 142.50 | 146.70 | 135.90 | 140.30 | 17,209,550 | +0.80(+0.57%) |
May 17, 2021 | 136.70 | 143.80 | 133.90 | 139.50 | 15,600,563 | +9.70(+7.47%) |
May 14, 2021 | 133.10 | 143.35 | 125.70 | 129.80 | 20,758,996 | +2.10(+1.64%) |
May 13, 2021 | 108.80 | 142.00 | 106.40 | 127.70 | 29,601,828 | +24.50(+23.74%) |
May 12, 2021 | 100.30 | 106.25 | 100.20 | 103.20 | 5,431,039 | +2.70(+2.69%) |
May 11, 2021 | 99.30 | 104.80 | 96.00 | 100.50 | 4,952,889 | +3.10(+3.18%) |
May 10, 2021 | 99.00 | 101.50 | 95.60 | 97.40 | 4,070,290 | +2.30(+2.42%) |
May 07, 2021 | 93.20 | 97.90 | 91.40 | 95.10 | 3,824,553 | +5.10(+5.67%) |
May 06, 2021 | 93.30 | 94.00 | 89.30 | 90.00 | 3,949,877 | -1.70(-1.85%) |
May 05, 2021 | 93.70 | 95.70 | 90.80 | 91.70 | 2,758,154 | -2.20(-2.34%) |
May 04, 2021 | 96.30 | 97.50 | 90.50 | 93.90 | 3,513,367 | -3.20(-3.30%) |
May 03, 2021 | 101.10 | 101.20 | 96.10 | 97.10 | 3,120,549 | -3.20(-3.19%) |
Apr 30, 2021 | 100.70 | 101.80 | 98.80 | 100.30 | 2,774,100 | -1.70(-1.67%) |
Apr 29, 2021 | 109.50 | 110.40 | 100.90 | 102.00 | 3,771,098 | -6.50(-5.99%) |
Apr 28, 2021 | 108.50 | 113.90 | 106.50 | 108.50 | 3,965,488 | -6.10(-5.32%) |
Apr 27, 2021 | 116.80 | 122.20 | 112.20 | 114.60 | 5,147,675 | -0.40(-0.35%) |
Apr 26, 2021 | 106.90 | 119.60 | 105.70 | 115.00 | 7,847,802 | +13.40(+13.19%) |
Apr 23, 2021 | 100.90 | 103.80 | 99.60 | 101.60 | 2,759,520 | +1.70(+1.70%) |
Apr 22, 2021 | 99.50 | 106.50 | 97.90 | 99.90 | 4,983,815 | +2.10(+2.15%) |
Apr 21, 2021 | 92.50 | 98.10 | 91.40 | 97.80 | 2,354,600 | +5.00(+5.39%) |
Apr 20, 2021 | 97.00 | 97.10 | 90.10 | 92.80 | 2,697,089 | -3.80(-3.93%) |
Apr 19, 2021 | 94.80 | 98.10 | 93.80 | 96.60 | 3,275,915 | +3.30(+3.54%) |
Apr 16, 2021 | 100.00 | 100.30 | 90.90 | 93.30 | 4,069,660 | -5.70(-5.76%) |
Apr 15, 2021 | 98.80 | 102.30 | 95.80 | 99.00 | 4,514,158 | +5.50(+5.88%) |
Apr 14, 2021 | 90.00 | 98.10 | 89.00 | 93.50 | 5,101,610 | +5.10(+5.77%) |
Apr 13, 2021 | 86.60 | 91.20 | 83.10 | 88.40 | 4,398,354 | +2.20(+2.55%) |
Apr 12, 2021 | 94.40 | 94.90 | 85.10 | 86.20 | 5,098,082 | -8.00(-8.49%) |
Apr 09, 2021 | 96.00 | 97.40 | 92.40 | 94.20 | 2,925,460 | -3.70(-3.78%) |
Apr 08, 2021 | 100.10 | 100.10 | 95.00 | 97.90 | 3,335,568 | -0.60(-0.61%) |
Apr 07, 2021 | 100.70 | 101.80 | 98.50 | 98.50 | 2,875,202 | -3.50(-3.43%) |
Apr 06, 2021 | 104.00 | 105.00 | 100.00 | 102.00 | 4,396,014 | -4.10(-3.86%) |
Apr 05, 2021 | 101.00 | 112.50 | 97.20 | 106.10 | 9,596,447 | +12.50(+13.35%) |
Apr 01, 2021 | 102.30 | 102.60 | 91.50 | 93.60 | 7,747,390 | -8.50(-8.33%) |
Mar 31, 2021 | 104.00 | 104.70 | 100.50 | 102.10 | 2,976,370 | -1.40(-1.35%) |
Mar 30, 2021 | 103.10 | 105.20 | 97.60 | 103.50 | 3,896,436 | +0.00(+0.00%) |
Mar 29, 2021 | 103.20 | 107.60 | 100.90 | 103.50 | 3,727,501 | +1.10(+1.07%) |
Mar 26, 2021 | 112.70 | 115.30 | 100.10 | 102.40 | 8,463,300 | -7.00(-6.40%) |
Mar 25, 2021 | 89.60 | 113.10 | 89.50 | 109.40 | 13,093,282 | +19.20(+21.29%) |
Mar 24, 2021 | 108.20 | 112.10 | 89.30 | 90.20 | 8,161,723 | -16.40(-15.38%) |
Mar 23, 2021 | 114.60 | 119.30 | 103.70 | 106.60 | 8,751,210 | -18.30(-14.65%) |
Mar 22, 2021 | 131.50 | 131.90 | 117.60 | 124.90 | 8,857,983 | -14.40(-10.34%) |
Mar 19, 2021 | 141.40 | 141.80 | 132.80 | 139.30 | 15,320,590 | -0.70(-0.50%) |
Mar 18, 2021 | 143.40 | 145.40 | 135.70 | 140.00 | 12,178,320 | +4.40(+3.24%) |
Mar 17, 2021 | 132.40 | 136.60 | 130.00 | 135.60 | 7,760,518 | +5.40(+4.15%) |
Mar 16, 2021 | 136.20 | 136.20 | 123.40 | 130.20 | 12,584,516 | -10.20(-7.26%) |
Mar 15, 2021 | 121.80 | 144.90 | 118.50 | 140.40 | 27,856,548 | +28.80(+25.81%) |
Mar 12, 2021 | 101.60 | 114.00 | 99.40 | 111.60 | 11,114,660 | +8.80(+8.56%) |
Mar 11, 2021 | 106.50 | 108.70 | 99.00 | 102.80 | 8,362,204 | +4.30(+4.37%) |
Mar 10, 2021 | 110.20 | 124.70 | 95.10 | 98.50 | 26,016,388 | -6.50(-6.19%) |
Mar 09, 2021 | 93.80 | 107.70 | 92.20 | 105.00 | 14,866,542 | +12.10(+13.02%) |
Mar 08, 2021 | 85.30 | 94.80 | 83.10 | 92.90 | 11,391,198 | +12.40(+15.40%) |
Mar 05, 2021 | 80.80 | 82.70 | 76.30 | 80.50 | 5,973,410 | +0.20(+0.25%) |
Mar 04, 2021 | 82.50 | 85.90 | 75.00 | 80.30 | 7,739,528 | -5.50(-6.41%) |
Mar 03, 2021 | 89.50 | 91.40 | 85.00 | 85.80 | 5,515,307 | -3.50(-3.92%) |
Mar 02, 2021 | 91.40 | 94.00 | 85.10 | 89.30 | 7,779,836 | -2.50(-2.72%) |