Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2021 | 1032 | 1086 | 996.00 | 1038 | 8,300 | +12.00(+1.17%) |
Apr 30, 2021 | 1038 | 1116 | 1002 | 1026 | 12,662 | -42.00(-3.93%) |
Apr 29, 2021 | 1092 | 1464 | 1056 | 1068 | 202,380 | +66.00(+6.59%) |
Apr 28, 2021 | 1008 | 1014 | 972.00 | 1002 | 2,180 | -18.00(-1.76%) |
Apr 27, 2021 | 1026 | 1056 | 978.00 | 1020 | 3,094 | +18.00(+1.80%) |
Apr 26, 2021 | 1002 | 1032 | 912.00 | 1002 | 10,535 | -54.00(-5.11%) |
Apr 23, 2021 | 1104 | 1122 | 1026 | 1056 | 6,611 | -60.00(-5.38%) |
Apr 22, 2021 | 1104 | 1164 | 1080 | 1116 | 1,955 | +12.00(+1.09%) |
Apr 21, 2021 | 1020 | 1110 | 1020 | 1104 | 1,796 | +66.00(+6.36%) |
Apr 20, 2021 | 1146 | 1158 | 1014 | 1038 | 4,464 | -96.00(-8.47%) |
Apr 19, 2021 | 1170 | 1182 | 1098 | 1134 | 6,263 | -54.00(-4.55%) |
Apr 16, 2021 | 1344 | 1476 | 1134 | 1188 | 59,351 | +12.00(+1.02%) |
Apr 15, 2021 | 1302 | 1326 | 1164 | 1176 | 4,134 | -108.00(-8.41%) |
Apr 14, 2021 | 1296 | 1338 | 1272 | 1284 | 620 | -18.00(-1.38%) |
Apr 13, 2021 | 1272 | 1338 | 1254 | 1302 | 2,135 | +24.00(+1.88%) |
Apr 12, 2021 | 1368 | 1368 | 1272 | 1278 | 1,116 | -90.00(-6.58%) |
Apr 09, 2021 | 1398 | 1398 | 1353 | 1368 | 490 | -48.00(-3.39%) |
Apr 08, 2021 | 1416 | 1422 | 1326 | 1416 | 1,208 | +6.00(+0.43%) |
Apr 07, 2021 | 1416 | 1512 | 1392 | 1410 | 1,200 | -48.00(-3.29%) |
Apr 06, 2021 | 1422 | 1482 | 1392 | 1458 | 1,426 | +36.00(+2.53%) |
Apr 05, 2021 | 1416 | 1440 | 1365 | 1422 | 1,417 | +0.00(+0.00%) |