Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2021 | 555.00 | 591.00 | 555.00 | 564.00 | 5,259 | +9.00(+1.62%) |
Apr 30, 2021 | 552.00 | 579.00 | 543.00 | 555.00 | 4,984 | -12.00(-2.12%) |
Apr 29, 2021 | 600.00 | 600.00 | 546.00 | 567.00 | 5,179 | -27.00(-4.55%) |
Apr 28, 2021 | 585.00 | 600.00 | 564.00 | 594.00 | 6,697 | +15.00(+2.59%) |
Apr 27, 2021 | 573.00 | 603.00 | 546.00 | 579.00 | 19,154 | +18.00(+3.21%) |
Apr 26, 2021 | 540.00 | 564.00 | 528.00 | 561.00 | 5,552 | +24.00(+4.47%) |
Apr 23, 2021 | 510.00 | 540.00 | 504.00 | 537.00 | 3,573 | +21.00(+4.07%) |
Apr 22, 2021 | 477.00 | 522.00 | 474.00 | 516.00 | 3,712 | +33.00(+6.83%) |
Apr 21, 2021 | 465.00 | 492.00 | 456.00 | 483.00 | 3,687 | +15.00(+3.21%) |
Apr 20, 2021 | 477.00 | 492.00 | 459.00 | 468.00 | 2,443 | -3.00(-0.64%) |
Apr 19, 2021 | 456.00 | 480.00 | 432.00 | 471.00 | 6,043 | +0.00(+0.00%) |
Apr 16, 2021 | 468.00 | 480.00 | 441.00 | 471.00 | 4,494 | +0.00(+0.00%) |
Apr 15, 2021 | 495.00 | 501.00 | 465.00 | 471.00 | 4,757 | -24.00(-4.85%) |
Apr 14, 2021 | 498.00 | 510.00 | 486.00 | 495.00 | 3,157 | -12.00(-2.37%) |
Apr 13, 2021 | 498.00 | 522.00 | 474.00 | 507.00 | 5,362 | +21.00(+4.32%) |
Apr 12, 2021 | 540.00 | 546.00 | 486.00 | 486.00 | 5,596 | -60.00(-10.99%) |
Apr 09, 2021 | 546.00 | 555.00 | 528.00 | 546.00 | 2,790 | -6.00(-1.09%) |
Apr 08, 2021 | 534.00 | 558.00 | 526.50 | 552.00 | 3,246 | +15.00(+2.79%) |
Apr 07, 2021 | 546.00 | 552.00 | 531.00 | 537.00 | 2,429 | -6.00(-1.10%) |
Apr 06, 2021 | 543.00 | 552.00 | 525.00 | 543.00 | 4,165 | +12.00(+2.26%) |
Apr 05, 2021 | 552.00 | 570.00 | 525.00 | 531.00 | 5,808 | -24.00(-4.32%) |
Apr 01, 2021 | 510.00 | 555.00 | 504.03 | 555.00 | 5,117 | +48.00(+9.47%) |
Mar 31, 2021 | 492.00 | 525.00 | 492.00 | 507.00 | 3,670 | +15.00(+3.05%) |
Mar 30, 2021 | 486.00 | 504.00 | 456.00 | 492.00 | 3,540 | +9.00(+1.86%) |
Mar 29, 2021 | 510.00 | 510.00 | 480.00 | 483.00 | 4,220 | -15.00(-3.01%) |
Mar 26, 2021 | 486.00 | 519.00 | 477.00 | 498.00 | 3,355 | +9.00(+1.84%) |
Mar 25, 2021 | 450.00 | 498.00 | 441.00 | 489.00 | 4,869 | +21.00(+4.49%) |
Mar 24, 2021 | 516.00 | 522.00 | 468.00 | 468.00 | 7,117 | -45.00(-8.77%) |
Mar 23, 2021 | 534.00 | 537.00 | 504.00 | 513.00 | 4,879 | -30.00(-5.52%) |
Mar 22, 2021 | 540.00 | 558.00 | 522.00 | 543.00 | 3,580 | +15.00(+2.84%) |
Mar 19, 2021 | 522.00 | 555.00 | 513.00 | 528.00 | 5,605 | -18.00(-3.30%) |
Mar 18, 2021 | 546.00 | 561.00 | 531.00 | 546.00 | 3,975 | +0.00(+0.00%) |
Mar 17, 2021 | 534.00 | 576.00 | 501.00 | 546.00 | 6,833 | +6.00(+1.11%) |
Mar 16, 2021 | 633.00 | 645.00 | 516.00 | 540.00 | 30,007 | -3.00(-0.55%) |
Mar 15, 2021 | 555.00 | 555.00 | 528.00 | 543.00 | 4,110 | -15.00(-2.69%) |
Mar 12, 2021 | 513.00 | 564.00 | 498.00 | 558.00 | 10,185 | +30.00(+5.68%) |
Mar 11, 2021 | 462.00 | 540.00 | 462.00 | 528.00 | 7,643 | +51.00(+10.69%) |
Mar 10, 2021 | 477.00 | 492.00 | 462.00 | 477.00 | 3,340 | -3.00(-0.62%) |
Mar 09, 2021 | 444.00 | 483.00 | 441.00 | 480.00 | 5,666 | +39.00(+8.84%) |
Mar 08, 2021 | 441.00 | 456.00 | 429.00 | 441.00 | 3,785 | -3.00(-0.68%) |
Mar 05, 2021 | 480.00 | 483.00 | 375.00 | 444.00 | 17,743 | -24.00(-5.13%) |
Mar 04, 2021 | 447.00 | 504.00 | 432.00 | 468.00 | 13,359 | +39.00(+9.09%) |
Mar 03, 2021 | 486.00 | 492.00 | 429.00 | 429.00 | 11,936 | -66.00(-13.33%) |
Mar 02, 2021 | 519.00 | 525.00 | 486.00 | 495.00 | 7,122 | -21.00(-4.07%) |