Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 355.20 | 396.00 | 355.20 | 376.80 | 8,269 | +19.20(+5.37%) |
May 27, 2021 | 364.80 | 367.20 | 355.20 | 357.60 | 4,392 | -2.40(-0.67%) |
May 26, 2021 | 355.20 | 360.00 | 348.00 | 360.00 | 5,575 | +4.80(+1.35%) |
May 25, 2021 | 357.60 | 362.40 | 343.20 | 355.20 | 4,597 | -7.20(-1.99%) |
May 24, 2021 | 376.80 | 376.80 | 357.60 | 362.40 | 2,890 | -4.80(-1.31%) |
May 21, 2021 | 360.00 | 369.60 | 352.80 | 367.20 | 3,810 | +12.00(+3.38%) |
May 20, 2021 | 360.00 | 362.16 | 345.60 | 355.20 | 4,289 | -2.40(-0.67%) |
May 19, 2021 | 357.60 | 362.40 | 340.80 | 357.60 | 4,460 | -2.40(-0.67%) |
May 18, 2021 | 372.00 | 376.80 | 357.60 | 360.00 | 5,590 | +0.00(+0.00%) |
May 17, 2021 | 352.80 | 362.40 | 343.20 | 360.00 | 3,427 | +7.20(+2.04%) |
May 14, 2021 | 352.80 | 364.80 | 348.00 | 352.80 | 5,658 | +14.40(+4.26%) |
May 13, 2021 | 372.00 | 374.40 | 328.80 | 338.40 | 7,632 | -21.60(-6.00%) |
May 12, 2021 | 379.20 | 388.80 | 355.63 | 360.00 | 5,386 | -19.20(-5.06%) |
May 11, 2021 | 364.80 | 390.53 | 360.00 | 379.20 | 5,421 | +2.40(+0.64%) |
May 10, 2021 | 381.60 | 393.17 | 367.20 | 376.80 | 7,596 | -19.20(-4.85%) |
May 07, 2021 | 376.80 | 405.60 | 374.40 | 396.00 | 7,533 | +19.20(+5.10%) |
May 06, 2021 | 410.40 | 410.40 | 362.40 | 376.80 | 11,043 | -24.00(-5.99%) |
May 05, 2021 | 434.40 | 463.20 | 398.40 | 400.80 | 15,503 | -31.20(-7.22%) |
May 04, 2021 | 470.40 | 472.80 | 410.40 | 432.00 | 22,459 | -67.20(-13.46%) |
May 03, 2021 | 403.20 | 616.80 | 398.40 | 499.20 | 91,782 | +96.00(+23.81%) |
Apr 30, 2021 | 412.80 | 417.60 | 396.00 | 403.20 | 5,127 | -12.00(-2.89%) |
Apr 29, 2021 | 451.20 | 451.20 | 398.40 | 415.20 | 7,817 | -24.00(-5.46%) |
Apr 28, 2021 | 422.40 | 439.20 | 405.60 | 439.20 | 4,925 | +19.20(+4.57%) |
Apr 27, 2021 | 420.00 | 434.40 | 396.00 | 420.00 | 7,509 | +19.20(+4.79%) |
Apr 26, 2021 | 379.20 | 405.60 | 372.00 | 400.80 | 6,232 | +36.00(+9.87%) |
Apr 23, 2021 | 357.60 | 378.82 | 357.60 | 364.80 | 5,531 | +4.80(+1.33%) |
Apr 22, 2021 | 352.80 | 381.60 | 338.40 | 360.00 | 8,613 | +21.60(+6.38%) |
Apr 21, 2021 | 333.60 | 355.20 | 321.60 | 338.40 | 8,112 | +9.60(+2.92%) |
Apr 20, 2021 | 348.00 | 348.00 | 321.60 | 328.80 | 7,413 | -19.20(-5.52%) |
Apr 19, 2021 | 348.00 | 362.40 | 338.40 | 348.00 | 5,955 | +0.00(+0.00%) |
Apr 16, 2021 | 374.40 | 376.80 | 338.40 | 348.00 | 14,583 | -33.60(-8.81%) |
Apr 15, 2021 | 412.80 | 429.60 | 376.80 | 381.60 | 10,073 | -24.00(-5.92%) |
Apr 14, 2021 | 367.20 | 432.00 | 367.20 | 405.60 | 14,367 | +33.60(+9.03%) |
Apr 13, 2021 | 384.00 | 391.20 | 364.80 | 372.00 | 7,587 | -9.60(-2.52%) |
Apr 12, 2021 | 420.00 | 420.00 | 381.60 | 381.60 | 5,855 | -28.80(-7.02%) |
Apr 09, 2021 | 417.60 | 427.20 | 408.00 | 410.40 | 3,881 | -14.40(-3.39%) |
Apr 08, 2021 | 432.00 | 436.80 | 405.60 | 424.80 | 6,242 | -7.20(-1.67%) |
Apr 07, 2021 | 441.60 | 441.60 | 415.20 | 432.00 | 6,573 | -7.20(-1.64%) |
Apr 06, 2021 | 451.20 | 453.60 | 432.00 | 439.20 | 4,941 | -7.20(-1.61%) |
Apr 05, 2021 | 480.00 | 480.00 | 436.80 | 446.40 | 9,167 | -31.20(-6.53%) |
Apr 01, 2021 | 460.80 | 486.00 | 456.38 | 477.60 | 5,501 | +24.00(+5.29%) |
Mar 31, 2021 | 465.60 | 477.60 | 451.20 | 453.60 | 7,700 | -9.60(-2.07%) |
Mar 30, 2021 | 424.80 | 472.80 | 424.80 | 463.20 | 7,165 | +2.40(+0.52%) |
Mar 29, 2021 | 494.40 | 494.40 | 444.00 | 460.80 | 7,765 | -33.60(-6.80%) |
Mar 26, 2021 | 504.00 | 518.40 | 470.40 | 494.40 | 7,890 | +2.40(+0.49%) |
Mar 25, 2021 | 482.40 | 501.60 | 444.00 | 492.00 | 13,403 | +2.40(+0.49%) |
Mar 24, 2021 | 508.80 | 525.60 | 482.40 | 489.60 | 7,886 | -7.20(-1.45%) |
Mar 23, 2021 | 544.80 | 549.60 | 484.80 | 496.80 | 12,752 | -45.60(-8.41%) |
Mar 22, 2021 | 580.80 | 583.20 | 537.60 | 542.40 | 6,935 | -26.40(-4.64%) |
Mar 19, 2021 | 578.40 | 585.60 | 540.00 | 568.80 | 6,915 | -2.40(-0.42%) |
Mar 18, 2021 | 612.00 | 628.80 | 561.60 | 571.20 | 11,589 | -45.60(-7.39%) |
Mar 17, 2021 | 609.60 | 621.60 | 583.20 | 616.80 | 7,277 | +2.40(+0.39%) |
Mar 16, 2021 | 655.20 | 667.20 | 583.20 | 614.40 | 18,991 | -7.20(-1.16%) |
Mar 15, 2021 | 631.20 | 643.20 | 583.20 | 621.60 | 11,422 | +24.00(+4.02%) |
Mar 12, 2021 | 578.40 | 619.20 | 568.80 | 597.60 | 15,774 | +19.20(+3.32%) |
Mar 11, 2021 | 609.60 | 636.00 | 571.20 | 578.40 | 18,096 | -7.20(-1.23%) |
Mar 10, 2021 | 583.20 | 588.00 | 532.80 | 585.60 | 11,397 | +14.40(+2.52%) |
Mar 09, 2021 | 530.40 | 576.00 | 504.00 | 571.20 | 9,754 | +60.00(+11.74%) |
Mar 08, 2021 | 501.60 | 525.60 | 494.40 | 511.20 | 8,432 | +21.60(+4.41%) |
Mar 05, 2021 | 504.00 | 516.00 | 424.80 | 489.60 | 14,598 | -9.60(-1.92%) |
Mar 04, 2021 | 556.80 | 556.80 | 475.20 | 499.20 | 14,617 | -57.60(-10.34%) |
Mar 03, 2021 | 602.40 | 612.00 | 552.00 | 556.80 | 7,623 | -38.40(-6.45%) |
Mar 02, 2021 | 576.00 | 624.00 | 568.80 | 595.20 | 10,606 | +26.40(+4.64%) |