Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 624.00 | 642.00 | 605.50 | 642.00 | 406 | -6.50(-1.00%) |
May 27, 2021 | 603.50 | 663.00 | 595.50 | 648.50 | 452 | +45.50(+7.55%) |
May 26, 2021 | 569.50 | 613.00 | 569.00 | 603.00 | 327 | +30.50(+5.33%) |
May 25, 2021 | 565.50 | 579.50 | 565.50 | 572.50 | 151 | -6.50(-1.12%) |
May 24, 2021 | 585.50 | 593.00 | 574.00 | 579.00 | 238 | -6.00(-1.03%) |
May 21, 2021 | 574.00 | 590.50 | 555.50 | 585.00 | 605 | +21.00(+3.72%) |
May 20, 2021 | 575.00 | 598.00 | 555.00 | 564.00 | 505 | -8.50(-1.48%) |
May 19, 2021 | 598.50 | 614.50 | 560.50 | 572.50 | 650 | -26.50(-4.42%) |
May 18, 2021 | 570.00 | 680.00 | 570.00 | 599.00 | 1,006 | +34.00(+6.02%) |
May 17, 2021 | 565.50 | 574.00 | 550.00 | 565.00 | 140 | -2.50(-0.44%) |
May 14, 2021 | 545.50 | 572.50 | 545.50 | 567.50 | 570 | +24.50(+4.51%) |
May 13, 2021 | 570.00 | 572.00 | 535.00 | 543.00 | 564 | -32.00(-5.57%) |
May 12, 2021 | 583.00 | 593.00 | 562.50 | 575.00 | 590 | -25.00(-4.17%) |
May 11, 2021 | 600.00 | 617.00 | 590.00 | 600.00 | 286 | -26.00(-4.15%) |
May 10, 2021 | 668.00 | 668.00 | 620.00 | 626.00 | 670 | -49.00(-7.26%) |
May 07, 2021 | 643.50 | 682.00 | 643.50 | 675.00 | 785 | +24.00(+3.69%) |
May 06, 2021 | 625.50 | 651.00 | 625.50 | 651.00 | 801 | -2.00(-0.31%) |
May 05, 2021 | 655.50 | 670.50 | 643.00 | 653.00 | 658 | -2.50(-0.38%) |
May 04, 2021 | 656.50 | 677.00 | 650.00 | 655.50 | 232 | -24.00(-3.53%) |
May 03, 2021 | 675.00 | 698.00 | 665.00 | 679.50 | 1,539 | +6.50(+0.97%) |
Apr 30, 2021 | 658.00 | 676.50 | 656.50 | 673.00 | 946 | +10.00(+1.51%) |
Apr 29, 2021 | 664.50 | 670.00 | 652.00 | 663.00 | 215 | -1.50(-0.23%) |
Apr 28, 2021 | 664.50 | 664.50 | 661.00 | 664.50 | 39 | -2.00(-0.30%) |
Apr 27, 2021 | 656.00 | 666.50 | 651.00 | 666.50 | 174 | +10.00(+1.52%) |
Apr 26, 2021 | 654.00 | 656.50 | 644.00 | 656.50 | 113 | +6.50(+1.00%) |
Apr 23, 2021 | 649.50 | 673.00 | 644.00 | 650.00 | 510 | +2.50(+0.39%) |
Apr 22, 2021 | 667.00 | 667.00 | 634.00 | 647.50 | 1,317 | -19.50(-2.92%) |
Apr 21, 2021 | 643.00 | 682.25 | 640.50 | 667.00 | 485 | +22.50(+3.49%) |
Apr 20, 2021 | 662.00 | 662.00 | 640.00 | 644.50 | 552 | -26.50(-3.95%) |
Apr 19, 2021 | 665.50 | 677.50 | 645.48 | 671.00 | 350 | -1.50(-0.22%) |
Apr 16, 2021 | 680.00 | 699.00 | 662.00 | 672.50 | 526 | -5.50(-0.81%) |
Apr 15, 2021 | 662.00 | 716.00 | 659.25 | 678.00 | 450 | +18.00(+2.73%) |
Apr 14, 2021 | 681.50 | 681.50 | 660.00 | 660.00 | 157 | -17.00(-2.51%) |
Apr 13, 2021 | 673.50 | 689.50 | 657.00 | 677.00 | 572 | +4.50(+0.67%) |
Apr 12, 2021 | 687.50 | 687.50 | 648.00 | 672.50 | 599 | +23.00(+3.54%) |
Apr 09, 2021 | 649.50 | 673.50 | 640.50 | 649.50 | 454 | -1.50(-0.23%) |
Apr 08, 2021 | 657.00 | 663.50 | 643.00 | 651.00 | 988 | -15.50(-2.33%) |
Apr 07, 2021 | 703.50 | 711.00 | 649.00 | 666.50 | 734 | -33.00(-4.72%) |
Apr 06, 2021 | 717.50 | 732.50 | 693.50 | 699.50 | 903 | -11.50(-1.62%) |
Apr 05, 2021 | 728.00 | 728.00 | 697.00 | 711.00 | 217 | +3.50(+0.49%) |
Apr 01, 2021 | 707.50 | 710.50 | 675.00 | 707.50 | 472 | +7.50(+1.07%) |
Mar 31, 2021 | 680.50 | 706.50 | 675.50 | 700.00 | 1,426 | +22.50(+3.32%) |
Mar 30, 2021 | 675.50 | 686.50 | 663.00 | 677.50 | 613 | -1.00(-0.15%) |
Mar 29, 2021 | 705.00 | 741.50 | 678.00 | 678.50 | 1,132 | -34.00(-4.77%) |
Mar 26, 2021 | 745.00 | 745.00 | 701.08 | 712.50 | 322 | -24.00(-3.26%) |
Mar 25, 2021 | 740.00 | 752.00 | 731.00 | 736.50 | 760 | -15.00(-2.00%) |
Mar 24, 2021 | 744.00 | 779.00 | 732.50 | 751.50 | 801 | +3.50(+0.47%) |
Mar 23, 2021 | 745.00 | 764.00 | 743.50 | 748.00 | 3,139 | -9.50(-1.25%) |
Mar 22, 2021 | 757.00 | 796.50 | 745.00 | 757.50 | 3,493 | -2.50(-0.33%) |
Mar 19, 2021 | 759.00 | 796.00 | 759.00 | 760.00 | 3,960 | -8.00(-1.04%) |
Mar 18, 2021 | 784.00 | 807.00 | 737.00 | 768.00 | 3,147 | -27.50(-3.46%) |
Mar 17, 2021 | 801.50 | 820.50 | 770.00 | 795.50 | 3,814 | -7.50(-0.93%) |
Mar 16, 2021 | 790.00 | 837.00 | 783.50 | 803.00 | 1,117 | +13.00(+1.65%) |
Mar 15, 2021 | 797.50 | 817.00 | 787.50 | 790.00 | 969 | +0.00(+0.00%) |
Mar 12, 2021 | 803.50 | 809.50 | 776.50 | 790.00 | 1,158 | -8.50(-1.06%) |
Mar 11, 2021 | 754.00 | 813.50 | 724.50 | 798.50 | 1,631 | +47.50(+6.32%) |
Mar 10, 2021 | 765.50 | 793.46 | 732.50 | 751.00 | 1,288 | +5.00(+0.67%) |
Mar 09, 2021 | 707.00 | 779.88 | 701.00 | 746.00 | 1,556 | +43.50(+6.19%) |
Mar 08, 2021 | 662.00 | 723.00 | 662.00 | 702.50 | 1,960 | +47.00(+7.17%) |
Mar 05, 2021 | 708.50 | 708.50 | 602.00 | 655.50 | 2,778 | -48.00(-6.82%) |
Mar 04, 2021 | 767.50 | 791.00 | 687.50 | 703.50 | 1,295 | -75.50(-9.69%) |
Mar 03, 2021 | 784.50 | 784.50 | 749.50 | 779.00 | 619 | -2.50(-0.32%) |
Mar 02, 2021 | 756.50 | 802.50 | 750.50 | 781.50 | 1,459 | +15.00(+1.96%) |