Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 363.00 | 370.40 | 357.20 | 358.20 | 102,509 | +19.60(+5.79%) |
Jul 29, 2021 | 348.60 | 350.80 | 330.00 | 338.60 | 116,187 | -17.80(-4.99%) |
Jul 28, 2021 | 351.60 | 358.80 | 342.20 | 356.40 | 81,245 | -5.40(-1.49%) |
Jul 27, 2021 | 347.80 | 361.80 | 345.26 | 361.80 | 71,926 | +24.00(+7.10%) |
Jul 26, 2021 | 328.80 | 346.40 | 326.82 | 337.80 | 79,726 | -8.20(-2.37%) |
Jul 23, 2021 | 351.20 | 352.80 | 339.60 | 346.00 | 45,283 | -6.20(-1.76%) |
Jul 22, 2021 | 365.80 | 370.40 | 351.80 | 352.20 | 65,712 | -15.60(-4.24%) |
Jul 21, 2021 | 370.40 | 370.50 | 359.40 | 367.80 | 82,589 | -5.20(-1.39%) |
Jul 20, 2021 | 382.60 | 386.80 | 372.40 | 373.00 | 69,466 | -26.60(-6.66%) |
Jul 19, 2021 | 401.00 | 411.80 | 396.60 | 399.60 | 75,734 | -20.20(-4.81%) |
Jul 16, 2021 | 421.00 | 426.60 | 417.40 | 419.80 | 31,936 | -12.20(-2.82%) |
Jul 15, 2021 | 425.80 | 435.60 | 418.00 | 432.00 | 41,933 | +8.80(+2.08%) |
Jul 14, 2021 | 408.00 | 431.02 | 407.40 | 423.20 | 50,754 | +8.20(+1.98%) |
Jul 13, 2021 | 416.60 | 420.00 | 409.60 | 415.00 | 46,535 | +10.20(+2.52%) |
Jul 12, 2021 | 406.60 | 414.60 | 402.00 | 404.80 | 72,785 | -14.00(-3.34%) |
Jul 09, 2021 | 415.40 | 422.20 | 411.30 | 418.80 | 32,756 | -2.40(-0.57%) |
Jul 08, 2021 | 441.00 | 442.40 | 412.40 | 421.20 | 89,311 | -22.80(-5.14%) |
Jul 07, 2021 | 441.20 | 461.30 | 439.80 | 444.00 | 79,865 | +20.80(+4.91%) |
Jul 06, 2021 | 427.40 | 440.60 | 421.22 | 423.20 | 57,825 | +1.20(+0.28%) |
Jul 02, 2021 | 427.60 | 431.00 | 411.00 | 422.00 | 41,840 | -6.60(-1.54%) |
Jul 01, 2021 | 422.20 | 443.80 | 419.60 | 428.60 | 77,328 | +19.80(+4.84%) |
Jun 30, 2021 | 417.60 | 441.20 | 393.80 | 408.80 | 105,685 | -18.20(-4.26%) |
Jun 29, 2021 | 412.60 | 436.40 | 391.74 | 427.00 | 133,968 | -15.00(-3.39%) |
Jun 28, 2021 | 440.80 | 446.80 | 429.08 | 442.00 | 87,558 | -19.60(-4.25%) |
Jun 25, 2021 | 480.40 | 480.79 | 461.60 | 461.60 | 55,318 | -26.00(-5.33%) |
Jun 24, 2021 | 517.20 | 518.40 | 480.80 | 487.60 | 103,340 | -31.00(-5.98%) |
Jun 23, 2021 | 508.00 | 518.60 | 495.62 | 518.60 | 63,113 | -16.40(-3.07%) |
Jun 22, 2021 | 537.20 | 541.00 | 531.00 | 535.00 | 39,366 | -19.40(-3.50%) |
Jun 21, 2021 | 567.60 | 573.20 | 551.50 | 554.40 | 28,262 | +4.80(+0.87%) |
Jun 18, 2021 | 549.40 | 551.20 | 535.20 | 549.60 | 37,175 | +11.00(+2.04%) |
Jun 17, 2021 | 550.40 | 557.40 | 535.00 | 538.60 | 54,929 | -0.60(-0.11%) |
Jun 16, 2021 | 552.80 | 554.80 | 530.00 | 539.20 | 49,097 | -11.80(-2.14%) |
Jun 15, 2021 | 514.60 | 551.00 | 510.00 | 551.00 | 65,622 | +43.60(+8.59%) |
Jun 14, 2021 | 524.00 | 533.42 | 507.00 | 507.40 | 71,202 | -24.00(-4.52%) |
Jun 11, 2021 | 541.00 | 542.40 | 514.60 | 531.40 | 101,985 | -47.40(-8.19%) |
Jun 10, 2021 | 574.40 | 586.00 | 563.60 | 578.80 | 56,116 | +1.40(+0.24%) |
Jun 09, 2021 | 575.00 | 589.80 | 573.00 | 577.40 | 50,191 | -10.60(-1.80%) |
Jun 08, 2021 | 567.40 | 592.00 | 561.60 | 588.00 | 70,644 | -19.20(-3.16%) |
Jun 07, 2021 | 619.20 | 619.28 | 604.40 | 607.20 | 21,748 | +6.80(+1.13%) |
Jun 04, 2021 | 621.20 | 630.00 | 591.40 | 600.40 | 51,914 | -14.80(-2.41%) |
Jun 03, 2021 | 620.20 | 626.60 | 609.00 | 615.20 | 31,739 | +2.80(+0.46%) |
Jun 02, 2021 | 600.20 | 619.80 | 595.00 | 612.40 | 36,969 | +13.80(+2.31%) |
Jun 01, 2021 | 597.00 | 605.00 | 579.70 | 598.60 | 64,961 | -49.00(-7.57%) |
May 28, 2021 | 634.00 | 652.80 | 633.08 | 647.60 | 33,124 | -14.60(-2.20%) |
May 27, 2021 | 646.80 | 681.04 | 640.00 | 662.20 | 39,620 | +25.00(+3.92%) |
May 26, 2021 | 649.80 | 657.00 | 626.20 | 637.20 | 43,174 | -11.80(-1.82%) |
May 25, 2021 | 653.60 | 664.90 | 648.40 | 649.00 | 24,022 | -15.00(-2.26%) |
May 24, 2021 | 678.00 | 680.40 | 661.40 | 664.00 | 32,891 | +4.38(+0.66%) |
May 21, 2021 | 657.00 | 663.00 | 651.53 | 659.62 | 17,116 | +17.22(+2.68%) |
May 20, 2021 | 638.80 | 659.00 | 638.80 | 642.40 | 37,436 | +7.60(+1.20%) |
May 19, 2021 | 629.40 | 644.20 | 624.40 | 634.80 | 48,903 | +18.40(+2.98%) |
May 18, 2021 | 599.00 | 618.60 | 598.40 | 616.40 | 50,084 | +37.60(+6.50%) |
May 17, 2021 | 579.80 | 589.20 | 566.20 | 578.80 | 89,691 | -64.20(-9.98%) |
May 14, 2021 | 639.00 | 653.20 | 638.00 | 643.00 | 25,600 | -1.20(-0.19%) |
May 13, 2021 | 656.80 | 659.60 | 633.80 | 644.20 | 40,902 | +1.00(+0.16%) |
May 12, 2021 | 653.40 | 655.40 | 639.40 | 643.20 | 17,076 | -11.20(-1.71%) |
May 11, 2021 | 683.00 | 684.80 | 648.24 | 654.40 | 44,346 | -12.40(-1.86%) |
May 10, 2021 | 671.80 | 673.98 | 660.60 | 666.80 | 28,333 | +12.60(+1.93%) |
May 07, 2021 | 664.20 | 675.00 | 640.08 | 654.20 | 43,602 | -8.60(-1.30%) |
May 06, 2021 | 664.80 | 674.50 | 648.90 | 662.80 | 36,348 | +3.20(+0.49%) |
May 05, 2021 | 654.00 | 672.00 | 647.20 | 659.60 | 23,202 | +11.60(+1.79%) |
May 04, 2021 | 651.00 | 664.00 | 646.00 | 648.00 | 38,300 | -1.80(-0.28%) |