Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 809.60 | 824.80 | 792.01 | 822.80 | 55,082 | -52.60(-6.01%) |
Jul 29, 2021 | 852.20 | 896.00 | 845.80 | 875.40 | 45,527 | +41.40(+4.96%) |
Jul 28, 2021 | 844.40 | 865.60 | 827.24 | 834.00 | 48,104 | +11.00(+1.34%) |
Jul 27, 2021 | 858.20 | 863.40 | 821.00 | 823.00 | 52,510 | -61.60(-6.96%) |
Jul 26, 2021 | 907.88 | 911.60 | 862.00 | 884.60 | 34,580 | +20.20(+2.34%) |
Jul 23, 2021 | 850.60 | 877.85 | 846.80 | 864.40 | 18,977 | +15.00(+1.77%) |
Jul 22, 2021 | 818.40 | 850.60 | 802.40 | 849.40 | 36,588 | +35.60(+4.37%) |
Jul 21, 2021 | 810.20 | 832.40 | 809.00 | 813.80 | 42,858 | +9.20(+1.14%) |
Jul 20, 2021 | 786.00 | 804.60 | 776.70 | 804.60 | 36,716 | +51.20(+6.80%) |
Jul 19, 2021 | 749.20 | 759.00 | 730.40 | 753.40 | 62,304 | +35.00(+4.87%) |
Jul 16, 2021 | 717.40 | 722.40 | 706.20 | 718.40 | 28,276 | +20.00(+2.86%) |
Jul 15, 2021 | 708.40 | 723.60 | 692.60 | 698.40 | 46,209 | -16.20(-2.27%) |
Jul 14, 2021 | 741.00 | 741.00 | 699.20 | 714.60 | 52,077 | -12.40(-1.71%) |
Jul 13, 2021 | 725.20 | 737.20 | 718.30 | 727.00 | 35,849 | -20.20(-2.70%) |
Jul 12, 2021 | 744.40 | 752.00 | 731.00 | 747.20 | 43,110 | +24.40(+3.38%) |
Jul 09, 2021 | 729.00 | 736.70 | 716.02 | 722.80 | 27,465 | +2.00(+0.28%) |
Jul 08, 2021 | 688.20 | 733.60 | 686.00 | 720.80 | 41,203 | +37.00(+5.41%) |
Jul 07, 2021 | 689.00 | 690.20 | 656.40 | 683.80 | 60,924 | -33.80(-4.71%) |
Jul 06, 2021 | 712.40 | 721.10 | 689.00 | 717.60 | 49,063 | -5.00(-0.69%) |
Jul 02, 2021 | 713.00 | 740.00 | 708.20 | 722.60 | 38,329 | +12.20(+1.72%) |
Jul 01, 2021 | 721.00 | 724.00 | 686.06 | 710.40 | 71,566 | -33.00(-4.44%) |
Jun 30, 2021 | 728.40 | 767.80 | 689.20 | 743.40 | 62,138 | +30.00(+4.21%) |
Jun 29, 2021 | 735.40 | 767.60 | 698.20 | 713.40 | 122,123 | +23.60(+3.42%) |
Jun 28, 2021 | 691.60 | 707.60 | 683.60 | 689.80 | 70,994 | +27.80(+4.20%) |
Jun 25, 2021 | 638.80 | 662.00 | 637.08 | 662.00 | 39,845 | +33.40(+5.31%) |
Jun 24, 2021 | 592.80 | 636.40 | 592.00 | 628.60 | 47,484 | +35.60(+6.00%) |
Jun 23, 2021 | 604.80 | 617.40 | 592.60 | 593.00 | 40,151 | +17.80(+3.09%) |
Jun 22, 2021 | 574.00 | 578.80 | 568.60 | 575.20 | 24,421 | +19.60(+3.53%) |
Jun 21, 2021 | 542.00 | 558.78 | 536.26 | 555.60 | 42,497 | -5.00(-0.89%) |
Jun 18, 2021 | 559.80 | 575.60 | 558.60 | 560.60 | 34,308 | -11.40(-1.99%) |
Jun 17, 2021 | 559.60 | 576.40 | 552.25 | 572.00 | 43,308 | -0.40(-0.07%) |
Jun 16, 2021 | 557.00 | 580.00 | 556.40 | 572.40 | 28,907 | +12.80(+2.29%) |
Jun 15, 2021 | 601.40 | 608.40 | 559.20 | 559.60 | 55,535 | -50.60(-8.29%) |
Jun 14, 2021 | 592.60 | 611.40 | 581.20 | 610.20 | 34,320 | +26.60(+4.56%) |
Jun 11, 2021 | 576.40 | 599.60 | 574.00 | 583.60 | 71,276 | +43.60(+8.07%) |
Jun 10, 2021 | 545.00 | 554.80 | 533.80 | 540.00 | 56,814 | -1.60(-0.30%) |
Jun 09, 2021 | 544.60 | 545.58 | 530.44 | 541.60 | 26,117 | +8.60(+1.61%) |
Jun 08, 2021 | 550.40 | 554.80 | 529.40 | 533.00 | 55,062 | +16.80(+3.25%) |
Jun 07, 2021 | 505.60 | 519.82 | 505.60 | 516.20 | 35,683 | -6.80(-1.30%) |
Jun 04, 2021 | 506.80 | 530.00 | 498.60 | 523.00 | 50,938 | +12.00(+2.35%) |
Jun 03, 2021 | 506.20 | 516.00 | 501.02 | 511.00 | 47,982 | -2.80(-0.54%) |
Jun 02, 2021 | 524.20 | 529.00 | 506.44 | 513.80 | 45,023 | -11.60(-2.21%) |
Jun 01, 2021 | 526.00 | 540.00 | 521.41 | 525.40 | 56,212 | +36.00(+7.36%) |
May 28, 2021 | 498.60 | 499.40 | 485.20 | 489.40 | 34,701 | +10.60(+2.21%) |
May 27, 2021 | 490.80 | 496.00 | 463.40 | 478.80 | 75,374 | -19.60(-3.93%) |
May 26, 2021 | 490.00 | 506.40 | 483.80 | 498.40 | 32,741 | +9.20(+1.88%) |
May 25, 2021 | 485.60 | 489.80 | 478.40 | 489.20 | 16,918 | +10.80(+2.26%) |
May 24, 2021 | 469.80 | 480.84 | 466.96 | 478.40 | 39,545 | -3.20(-0.66%) |
May 21, 2021 | 484.20 | 488.00 | 479.60 | 481.60 | 33,320 | -13.40(-2.71%) |
May 20, 2021 | 498.60 | 498.60 | 482.80 | 495.00 | 44,229 | -6.80(-1.36%) |
May 19, 2021 | 506.00 | 510.40 | 493.21 | 501.80 | 60,466 | -14.80(-2.86%) |
May 18, 2021 | 532.80 | 534.00 | 515.20 | 516.60 | 56,157 | -34.60(-6.28%) |
May 17, 2021 | 550.80 | 561.20 | 502.40 | 551.20 | 120,101 | +49.60(+9.89%) |
May 14, 2021 | 504.80 | 506.00 | 494.20 | 501.60 | 20,924 | +0.20(+0.04%) |
May 13, 2021 | 491.60 | 509.32 | 489.60 | 501.40 | 37,850 | -1.40(-0.28%) |
May 12, 2021 | 493.80 | 505.00 | 492.60 | 502.80 | 28,743 | +8.60(+1.74%) |
May 11, 2021 | 472.20 | 498.00 | 471.60 | 494.20 | 64,657 | +9.60(+1.98%) |
May 10, 2021 | 480.80 | 489.20 | 479.20 | 484.60 | 28,717 | -9.40(-1.90%) |
May 07, 2021 | 486.00 | 504.02 | 478.60 | 494.00 | 46,486 | +6.20(+1.27%) |
May 06, 2021 | 486.20 | 498.20 | 479.40 | 487.80 | 41,063 | -2.60(-0.53%) |
May 05, 2021 | 497.00 | 500.20 | 480.60 | 490.40 | 39,952 | -8.80(-1.76%) |
May 04, 2021 | 497.00 | 500.80 | 486.82 | 499.20 | 25,310 | +1.40(+0.28%) |