Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 415.20 | 435.60 | 408.00 | 426.00 | 415 | +2.40(+0.57%) |
May 27, 2021 | 432.00 | 432.00 | 416.40 | 423.60 | 283 | -10.80(-2.49%) |
May 26, 2021 | 422.72 | 452.47 | 420.00 | 434.40 | 913 | +10.80(+2.55%) |
May 25, 2021 | 433.20 | 445.20 | 416.40 | 423.60 | 401 | -18.00(-4.08%) |
May 24, 2021 | 418.80 | 447.60 | 402.00 | 441.60 | 868 | +25.20(+6.05%) |
May 21, 2021 | 416.40 | 423.60 | 402.00 | 416.40 | 256 | +7.20(+1.76%) |
May 20, 2021 | 417.60 | 417.60 | 402.00 | 409.20 | 381 | -2.40(-0.58%) |
May 19, 2021 | 444.00 | 452.39 | 386.40 | 411.60 | 1,237 | -51.60(-11.14%) |
May 18, 2021 | 463.20 | 466.80 | 456.35 | 463.20 | 335 | -8.40(-1.78%) |
May 17, 2021 | 480.00 | 484.80 | 459.12 | 471.60 | 446 | -14.40(-2.96%) |
May 14, 2021 | 476.40 | 500.40 | 460.68 | 486.00 | 901 | +9.60(+2.02%) |
May 13, 2021 | 542.40 | 549.59 | 469.20 | 476.40 | 2,154 | -63.60(-11.78%) |
May 12, 2021 | 498.00 | 589.20 | 480.00 | 540.00 | 10,961 | +50.40(+10.29%) |
May 11, 2021 | 476.40 | 524.40 | 469.20 | 489.60 | 1,556 | -22.80(-4.45%) |
May 10, 2021 | 454.80 | 514.80 | 454.80 | 512.40 | 1,488 | +15.60(+3.14%) |
May 07, 2021 | 445.20 | 516.00 | 441.60 | 496.80 | 2,159 | +55.20(+12.50%) |
May 06, 2021 | 464.40 | 490.80 | 436.80 | 441.60 | 1,240 | -50.40(-10.24%) |
May 05, 2021 | 486.00 | 525.60 | 470.40 | 492.00 | 1,442 | -33.60(-6.39%) |
May 04, 2021 | 466.80 | 618.00 | 451.20 | 525.60 | 8,293 | +54.00(+11.45%) |
May 03, 2021 | 595.20 | 654.00 | 460.80 | 471.60 | 16,953 | -49.28(-9.46%) |
Apr 30, 2021 | 450.00 | 562.79 | 435.36 | 520.88 | 10,840 | +69.68(+15.44%) |
Apr 29, 2021 | 436.80 | 459.60 | 436.80 | 451.20 | 47 | +7.20(+1.62%) |
Apr 28, 2021 | 440.40 | 456.23 | 433.64 | 444.00 | 31 | -3.74(-0.84%) |
Apr 27, 2021 | 456.00 | 456.00 | 421.20 | 447.74 | 52 | -7.06(-1.55%) |
Apr 26, 2021 | 433.20 | 459.60 | 420.00 | 454.80 | 35 | +18.84(+4.32%) |
Apr 23, 2021 | 444.00 | 456.00 | 420.00 | 435.96 | 50 | +3.96(+0.92%) |
Apr 22, 2021 | 418.80 | 462.00 | 418.80 | 432.00 | 307 | +14.40(+3.45%) |
Apr 21, 2021 | 408.00 | 424.80 | 396.00 | 417.60 | 64 | -10.80(-2.52%) |
Apr 20, 2021 | 451.20 | 454.80 | 402.00 | 428.40 | 175 | -3.60(-0.83%) |
Apr 19, 2021 | 444.00 | 462.00 | 409.20 | 432.00 | 335 | +8.40(+1.98%) |
Apr 16, 2021 | 445.20 | 458.40 | 421.20 | 423.60 | 94 | -36.00(-7.83%) |
Apr 15, 2021 | 459.60 | 466.80 | 433.20 | 459.60 | 75 | -13.20(-2.79%) |
Apr 14, 2021 | 456.00 | 504.00 | 445.88 | 472.80 | 128 | +34.80(+7.95%) |
Apr 13, 2021 | 483.60 | 502.80 | 438.00 | 438.00 | 399 | -36.00(-7.59%) |
Apr 12, 2021 | 508.80 | 522.12 | 474.00 | 474.00 | 66 | -20.40(-4.13%) |
Apr 09, 2021 | 504.44 | 505.08 | 492.00 | 494.40 | 46 | -22.80(-4.41%) |
Apr 08, 2021 | 494.40 | 558.00 | 480.00 | 517.20 | 460 | +37.20(+7.75%) |
Apr 07, 2021 | 482.40 | 504.00 | 480.00 | 480.00 | 97 | -12.00(-2.44%) |
Apr 06, 2021 | 522.00 | 523.20 | 480.00 | 492.00 | 230 | -26.40(-5.09%) |
Apr 05, 2021 | 484.80 | 536.40 | 463.20 | 518.40 | 401 | +56.40(+12.21%) |
Apr 01, 2021 | 465.60 | 502.80 | 457.20 | 462.00 | 235 | +40.80(+9.69%) |
Mar 31, 2021 | 488.40 | 564.00 | 420.00 | 421.20 | 314 | -69.59(-14.18%) |
Mar 30, 2021 | 506.40 | 506.40 | 475.85 | 490.79 | 252 | +3.59(+0.74%) |
Mar 29, 2021 | 530.40 | 530.40 | 482.40 | 487.20 | 117 | -25.20(-4.92%) |
Mar 26, 2021 | 504.00 | 513.60 | 495.60 | 512.40 | 76 | +4.80(+0.95%) |
Mar 25, 2021 | 493.20 | 524.40 | 456.00 | 507.60 | 240 | -20.40(-3.86%) |
Mar 24, 2021 | 567.60 | 584.39 | 516.00 | 528.00 | 219 | -42.00(-7.37%) |
Mar 23, 2021 | 594.00 | 604.99 | 558.00 | 570.00 | 216 | -22.80(-3.85%) |
Mar 22, 2021 | 612.00 | 630.00 | 574.70 | 592.80 | 271 | -10.80(-1.79%) |
Mar 19, 2021 | 607.20 | 636.00 | 594.00 | 603.60 | 310 | -3.60(-0.59%) |
Mar 18, 2021 | 660.00 | 660.00 | 602.59 | 607.20 | 915 | -52.80(-8.00%) |
Mar 17, 2021 | 592.80 | 681.60 | 572.40 | 660.00 | 2,890 | +90.00(+15.79%) |
Mar 16, 2021 | 577.20 | 606.00 | 538.80 | 570.00 | 1,816 | +7.20(+1.28%) |
Mar 15, 2021 | 506.40 | 596.40 | 480.00 | 562.80 | 1,455 | +80.40(+16.67%) |
Mar 12, 2021 | 510.00 | 510.00 | 480.00 | 482.40 | 252 | +10.80(+2.29%) |
Mar 11, 2021 | 460.80 | 504.00 | 432.00 | 471.60 | 232 | -32.40(-6.43%) |
Mar 10, 2021 | 504.46 | 532.19 | 456.00 | 504.00 | 449 | -34.80(-6.46%) |
Mar 09, 2021 | 517.20 | 552.00 | 492.00 | 538.80 | 527 | +22.80(+4.42%) |
Mar 08, 2021 | 456.00 | 588.00 | 456.00 | 516.00 | 1,330 | +110.40(+27.22%) |
Mar 05, 2021 | 428.40 | 446.40 | 363.60 | 405.60 | 345 | -25.20(-5.85%) |
Mar 04, 2021 | 516.00 | 516.00 | 403.20 | 430.80 | 393 | -82.80(-16.12%) |
Mar 03, 2021 | 534.00 | 565.20 | 510.00 | 513.60 | 1,019 | +2.40(+0.47%) |
Mar 02, 2021 | 511.20 | 559.20 | 510.00 | 511.20 | 1,506 | +0.00(+0.00%) |