Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 769.00 | 859.99 | 769.00 | 795.00 | 97 | +21.99(+2.84%) |
May 27, 2021 | 780.00 | 810.00 | 769.00 | 773.01 | 294 | -19.99(-2.52%) |
May 26, 2021 | 780.00 | 800.00 | 773.00 | 793.00 | 137 | +32.00(+4.20%) |
May 25, 2021 | 749.00 | 770.00 | 712.01 | 761.00 | 144 | +57.00(+8.10%) |
May 24, 2021 | 750.00 | 784.00 | 700.00 | 704.00 | 469 | -46.00(-6.13%) |
May 21, 2021 | 785.00 | 785.00 | 745.00 | 750.00 | 310 | -36.00(-4.58%) |
May 20, 2021 | 790.00 | 800.00 | 751.00 | 786.00 | 411 | -3.99(-0.51%) |
May 19, 2021 | 810.00 | 819.00 | 770.00 | 789.99 | 239 | -30.01(-3.66%) |
May 18, 2021 | 803.00 | 857.00 | 780.06 | 820.00 | 168 | +0.00(+0.00%) |
May 17, 2021 | 900.00 | 900.00 | 752.00 | 820.00 | 407 | -76.00(-8.48%) |
May 14, 2021 | 910.00 | 910.00 | 890.00 | 896.00 | 186 | -14.00(-1.54%) |
May 13, 2021 | 901.00 | 920.00 | 901.00 | 910.00 | 22 | +10.00(+1.11%) |
May 12, 2021 | 925.00 | 925.00 | 899.00 | 900.00 | 11 | -30.00(-3.23%) |
May 11, 2021 | 900.00 | 940.00 | 888.00 | 930.00 | 208 | -5.00(-0.53%) |
May 10, 2021 | 962.00 | 970.00 | 910.00 | 935.00 | 158 | -35.00(-3.61%) |
May 07, 2021 | 956.00 | 970.00 | 945.00 | 970.00 | 41 | +0.00(+0.00%) |
May 06, 2021 | 945.00 | 970.00 | 945.00 | 970.00 | 94 | +41.50(+4.47%) |
May 05, 2021 | 969.00 | 970.00 | 928.50 | 928.50 | 158 | -24.50(-2.57%) |
May 04, 2021 | 965.00 | 1067 | 951.00 | 953.00 | 130 | -6.01(-0.63%) |
May 03, 2021 | 1060 | 1060 | 959.01 | 959.01 | 164 | -75.99(-7.34%) |
Apr 30, 2021 | 1001 | 1040 | 1001 | 1035 | 58 | +23.00(+2.27%) |
Apr 29, 2021 | 1026 | 1045 | 1010 | 1012 | 66 | -33.00(-3.16%) |
Apr 28, 2021 | 1043 | 1045 | 1010 | 1045 | 45 | -1.00(-0.10%) |
Apr 27, 2021 | 1008 | 1062 | 1008 | 1046 | 38 | -19.00(-1.78%) |
Apr 26, 2021 | 1040 | 1065 | 1000 | 1065 | 156 | +1.00(+0.09%) |
Apr 23, 2021 | 1048 | 1070 | 1031 | 1064 | 77 | +43.00(+4.21%) |
Apr 22, 2021 | 1029 | 1040 | 1015 | 1021 | 107 | -5.00(-0.49%) |
Apr 21, 2021 | 1011 | 1031 | 956.00 | 1026 | 174 | +7.00(+0.69%) |
Apr 20, 2021 | 1016 | 1089 | 953.00 | 1019 | 211 | +4.00(+0.39%) |
Apr 19, 2021 | 997.00 | 1100 | 961.00 | 1015 | 1,046 | +124.00(+13.92%) |
Apr 16, 2021 | 1202 | 1245 | 870.00 | 891.00 | 3,083 | -285.00(-24.23%) |
Apr 15, 2021 | 1177 | 1199 | 1168 | 1176 | 140 | +23.00(+1.99%) |
Apr 14, 2021 | 1231 | 1260 | 1128 | 1153 | 283 | -51.00(-4.24%) |
Apr 13, 2021 | 1181 | 1269 | 1180 | 1204 | 495 | +39.00(+3.35%) |
Apr 12, 2021 | 1147 | 1248 | 1129 | 1165 | 672 | +35.00(+3.10%) |
Apr 09, 2021 | 1086 | 1134 | 1074 | 1130 | 154 | +59.00(+5.51%) |
Apr 08, 2021 | 1096 | 1140 | 1071 | 1071 | 97 | -25.00(-2.28%) |
Apr 07, 2021 | 1084 | 1116 | 1068 | 1096 | 192 | +18.00(+1.67%) |
Apr 06, 2021 | 1064 | 1094 | 1064 | 1078 | 21 | +13.50(+1.27%) |
Apr 05, 2021 | 1065 | 1150 | 1062 | 1064 | 158 | +4.50(+0.42%) |
Apr 01, 2021 | 1062 | 1130 | 1032 | 1060 | 275 | +20.00(+1.92%) |
Mar 31, 2021 | 936.00 | 1148 | 936.00 | 1040 | 642 | +116.00(+12.55%) |
Mar 30, 2021 | 902.00 | 936.00 | 880.00 | 924.00 | 33 | +4.00(+0.43%) |
Mar 29, 2021 | 950.00 | 950.00 | 884.90 | 920.00 | 145 | -30.00(-3.16%) |
Mar 26, 2021 | 877.00 | 967.00 | 855.00 | 950.00 | 495 | +16.00(+1.71%) |
Mar 25, 2021 | 930.00 | 995.00 | 893.00 | 934.00 | 391 | -13.00(-1.37%) |
Mar 24, 2021 | 836.00 | 992.00 | 836.00 | 947.00 | 681 | +133.00(+16.34%) |
Mar 23, 2021 | 911.00 | 919.00 | 786.00 | 814.00 | 1,090 | -80.00(-8.95%) |
Mar 22, 2021 | 891.00 | 918.00 | 851.00 | 894.00 | 437 | +5.00(+0.56%) |
Mar 19, 2021 | 920.00 | 920.00 | 880.00 | 889.00 | 148 | +5.00(+0.57%) |
Mar 18, 2021 | 917.00 | 938.00 | 880.00 | 884.00 | 413 | -38.00(-4.12%) |
Mar 17, 2021 | 910.00 | 934.00 | 898.00 | 922.00 | 214 | +24.50(+2.73%) |
Mar 16, 2021 | 951.00 | 951.00 | 895.00 | 897.50 | 928 | -39.50(-4.22%) |
Mar 15, 2021 | 959.00 | 974.00 | 905.00 | 937.00 | 867 | -15.00(-1.58%) |
Mar 12, 2021 | 1013 | 1014 | 952.00 | 952.00 | 514 | -68.00(-6.67%) |
Mar 11, 2021 | 1039 | 1039 | 1000 | 1020 | 193 | +22.00(+2.20%) |
Mar 10, 2021 | 1016 | 1089 | 930.00 | 998.00 | 803 | -83.00(-7.68%) |
Mar 09, 2021 | 1070 | 1108 | 1070 | 1081 | 93 | +11.00(+1.03%) |
Mar 08, 2021 | 1079 | 1145 | 1070 | 1070 | 46 | +15.00(+1.42%) |
Mar 05, 2021 | 1028 | 1055 | 977.00 | 1055 | 156 | +15.00(+1.44%) |
Mar 04, 2021 | 1114 | 1148 | 950.00 | 1040 | 614 | -27.00(-2.53%) |
Mar 03, 2021 | 1063 | 1132 | 1061 | 1067 | 299 | +6.00(+0.57%) |
Mar 02, 2021 | 1112 | 1142 | 1057 | 1061 | 102 | -53.00(-4.76%) |