Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 423.00 | 429.30 | 408.00 | 423.00 | 4,781 | -6.00(-1.40%) |
Jul 29, 2021 | 420.00 | 438.00 | 411.00 | 429.00 | 2,228 | +3.00(+0.70%) |
Jul 28, 2021 | 393.00 | 427.50 | 393.00 | 426.00 | 2,817 | +24.00(+5.97%) |
Jul 27, 2021 | 414.00 | 417.00 | 375.00 | 402.00 | 8,755 | -12.00(-2.90%) |
Jul 26, 2021 | 426.00 | 438.00 | 408.90 | 414.00 | 4,089 | -21.00(-4.83%) |
Jul 23, 2021 | 468.00 | 474.00 | 435.00 | 435.00 | 3,487 | -33.00(-7.05%) |
Jul 22, 2021 | 477.00 | 480.00 | 465.00 | 468.00 | 1,811 | -6.00(-1.27%) |
Jul 21, 2021 | 459.00 | 477.00 | 450.00 | 474.00 | 2,321 | +24.00(+5.33%) |
Jul 20, 2021 | 447.00 | 456.00 | 433.50 | 450.00 | 4,111 | +12.00(+2.74%) |
Jul 19, 2021 | 444.00 | 453.00 | 432.00 | 438.00 | 3,292 | -27.00(-5.81%) |
Jul 16, 2021 | 426.00 | 483.00 | 426.00 | 465.00 | 5,331 | +27.00(+6.16%) |
Jul 15, 2021 | 444.00 | 448.50 | 405.00 | 438.00 | 6,326 | -12.00(-2.67%) |
Jul 14, 2021 | 480.00 | 489.00 | 441.00 | 450.00 | 6,330 | -24.00(-5.06%) |
Jul 13, 2021 | 483.00 | 495.00 | 472.50 | 474.00 | 2,077 | -15.00(-3.07%) |
Jul 12, 2021 | 504.00 | 504.00 | 480.00 | 489.00 | 2,596 | +3.00(+0.62%) |
Jul 09, 2021 | 486.00 | 493.50 | 480.00 | 486.00 | 2,401 | +0.00(+0.00%) |
Jul 08, 2021 | 486.00 | 490.50 | 471.00 | 486.00 | 4,602 | -6.00(-1.22%) |
Jul 07, 2021 | 495.00 | 504.00 | 477.00 | 492.00 | 3,821 | -12.00(-2.38%) |
Jul 06, 2021 | 495.00 | 504.00 | 483.00 | 504.00 | 3,222 | +15.00(+3.07%) |
Jul 02, 2021 | 504.00 | 508.50 | 483.00 | 489.00 | 4,850 | -18.00(-3.55%) |
Jul 01, 2021 | 507.00 | 516.00 | 496.50 | 507.00 | 3,555 | +6.00(+1.20%) |
Jun 30, 2021 | 501.00 | 510.00 | 489.00 | 501.00 | 4,538 | -6.00(-1.18%) |
Jun 29, 2021 | 519.00 | 522.00 | 495.00 | 507.00 | 6,262 | -9.00(-1.74%) |
Jun 28, 2021 | 528.00 | 537.00 | 510.00 | 516.00 | 5,085 | -3.00(-0.58%) |
Jun 25, 2021 | 549.00 | 555.00 | 511.50 | 519.00 | 86,784 | -15.00(-2.81%) |
Jun 24, 2021 | 543.00 | 552.00 | 534.00 | 534.00 | 4,619 | -3.00(-0.56%) |
Jun 23, 2021 | 555.00 | 567.00 | 537.00 | 537.00 | 4,731 | -15.00(-2.72%) |
Jun 22, 2021 | 555.00 | 561.00 | 528.00 | 552.00 | 6,539 | +0.00(+0.00%) |
Jun 21, 2021 | 567.00 | 576.00 | 540.00 | 552.00 | 9,955 | -12.00(-2.13%) |
Jun 18, 2021 | 534.00 | 564.00 | 525.00 | 564.00 | 8,393 | +27.00(+5.03%) |
Jun 17, 2021 | 540.00 | 552.00 | 525.00 | 537.00 | 5,907 | -3.00(-0.56%) |
Jun 16, 2021 | 558.00 | 569.58 | 534.00 | 540.00 | 6,650 | -27.00(-4.76%) |
Jun 15, 2021 | 573.00 | 594.00 | 540.00 | 567.00 | 32,952 | +27.00(+5.00%) |
Jun 14, 2021 | 540.00 | 549.00 | 531.00 | 540.00 | 4,096 | +6.00(+1.12%) |
Jun 11, 2021 | 525.00 | 544.50 | 524.40 | 534.00 | 3,928 | +6.00(+1.14%) |
Jun 10, 2021 | 540.00 | 552.00 | 522.00 | 528.00 | 3,741 | -12.00(-2.22%) |
Jun 09, 2021 | 531.00 | 558.00 | 531.00 | 540.00 | 3,518 | +3.00(+0.56%) |
Jun 08, 2021 | 540.00 | 555.00 | 531.00 | 537.00 | 2,878 | +0.00(+0.00%) |
Jun 07, 2021 | 531.00 | 555.00 | 529.50 | 537.00 | 5,149 | +12.00(+2.29%) |
Jun 04, 2021 | 516.00 | 534.00 | 513.00 | 525.00 | 3,068 | +12.00(+2.34%) |
Jun 03, 2021 | 510.00 | 516.00 | 501.00 | 513.00 | 4,588 | +0.00(+0.00%) |
Jun 02, 2021 | 528.00 | 531.00 | 507.24 | 513.00 | 4,798 | -18.00(-3.39%) |
Jun 01, 2021 | 546.00 | 552.00 | 525.00 | 531.00 | 4,694 | -12.00(-2.21%) |
May 28, 2021 | 558.00 | 567.00 | 540.00 | 543.00 | 2,502 | -6.00(-1.09%) |
May 27, 2021 | 543.00 | 561.03 | 537.00 | 549.00 | 4,031 | +9.00(+1.67%) |
May 26, 2021 | 546.00 | 558.00 | 525.00 | 540.00 | 4,550 | -15.00(-2.70%) |
May 25, 2021 | 570.00 | 582.00 | 555.00 | 555.00 | 3,582 | -18.00(-3.14%) |
May 24, 2021 | 597.00 | 597.00 | 555.00 | 573.00 | 4,739 | -15.00(-2.55%) |
May 21, 2021 | 591.00 | 591.00 | 564.00 | 588.00 | 5,621 | +3.00(+0.51%) |
May 20, 2021 | 570.00 | 597.00 | 555.00 | 585.00 | 6,633 | +24.00(+4.28%) |
May 19, 2021 | 549.00 | 576.00 | 546.00 | 561.00 | 3,937 | +6.00(+1.08%) |
May 18, 2021 | 552.00 | 576.00 | 537.00 | 555.00 | 3,622 | +3.00(+0.54%) |
May 17, 2021 | 522.00 | 561.00 | 522.00 | 552.00 | 3,989 | +21.00(+3.95%) |
May 14, 2021 | 546.00 | 551.46 | 522.00 | 531.00 | 3,315 | -15.00(-2.75%) |
May 13, 2021 | 570.00 | 581.10 | 525.00 | 546.00 | 5,405 | -6.00(-1.09%) |
May 12, 2021 | 549.00 | 585.00 | 543.00 | 552.00 | 6,990 | +12.00(+2.22%) |
May 11, 2021 | 540.00 | 573.00 | 537.00 | 540.00 | 3,055 | -24.00(-4.26%) |
May 10, 2021 | 555.00 | 576.00 | 543.00 | 564.00 | 4,964 | +9.00(+1.62%) |
May 07, 2021 | 516.00 | 585.00 | 516.00 | 555.00 | 7,121 | +39.00(+7.56%) |
May 06, 2021 | 525.00 | 528.00 | 495.00 | 516.00 | 5,632 | -24.00(-4.44%) |
May 05, 2021 | 567.00 | 571.50 | 534.00 | 540.00 | 6,821 | -39.00(-6.74%) |
May 04, 2021 | 558.00 | 583.50 | 540.00 | 579.00 | 4,954 | +15.00(+2.66%) |