Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 451.50 | 467.86 | 422.00 | 422.00 | 1,027 | -35.50(-7.76%) |
Jul 29, 2021 | 455.50 | 462.50 | 442.00 | 457.50 | 331 | +5.00(+1.10%) |
Jul 28, 2021 | 448.50 | 457.00 | 442.50 | 452.50 | 406 | +6.50(+1.46%) |
Jul 27, 2021 | 463.50 | 463.50 | 440.50 | 446.00 | 353 | -16.50(-3.57%) |
Jul 26, 2021 | 461.50 | 473.00 | 458.50 | 462.50 | 611 | -2.00(-0.43%) |
Jul 23, 2021 | 468.00 | 490.00 | 462.50 | 464.50 | 251 | -19.50(-4.03%) |
Jul 22, 2021 | 511.50 | 517.00 | 470.00 | 484.00 | 1,141 | -28.50(-5.56%) |
Jul 21, 2021 | 505.00 | 518.00 | 492.50 | 512.50 | 1,067 | +13.00(+2.60%) |
Jul 20, 2021 | 473.00 | 502.75 | 468.00 | 499.50 | 2,849 | +29.50(+6.28%) |
Jul 19, 2021 | 472.00 | 484.50 | 450.50 | 470.00 | 2,668 | -8.00(-1.67%) |
Jul 16, 2021 | 477.00 | 502.17 | 462.00 | 478.00 | 638 | +3.00(+0.63%) |
Jul 15, 2021 | 468.50 | 479.50 | 459.50 | 475.00 | 907 | +6.50(+1.39%) |
Jul 14, 2021 | 462.50 | 475.50 | 456.00 | 468.50 | 1,630 | +11.00(+2.40%) |
Jul 13, 2021 | 490.00 | 499.50 | 454.00 | 457.50 | 1,566 | -32.50(-6.63%) |
Jul 12, 2021 | 530.00 | 545.00 | 482.00 | 490.00 | 4,401 | -42.00(-7.89%) |
Jul 09, 2021 | 549.50 | 558.00 | 521.00 | 532.00 | 664 | -14.00(-2.56%) |
Jul 08, 2021 | 545.00 | 558.00 | 540.75 | 546.00 | 320 | -5.50(-1.00%) |
Jul 07, 2021 | 568.00 | 572.00 | 546.00 | 551.50 | 364 | -11.50(-2.04%) |
Jul 06, 2021 | 585.50 | 585.50 | 560.00 | 563.00 | 829 | -25.50(-4.33%) |
Jul 02, 2021 | 600.50 | 612.50 | 587.00 | 588.50 | 492 | -10.00(-1.67%) |
Jul 01, 2021 | 612.50 | 619.00 | 588.50 | 598.50 | 425 | -14.00(-2.29%) |
Jun 30, 2021 | 589.50 | 619.50 | 573.00 | 612.50 | 1,105 | +20.00(+3.38%) |
Jun 29, 2021 | 623.00 | 643.00 | 586.50 | 592.50 | 895 | -30.50(-4.90%) |
Jun 28, 2021 | 670.00 | 684.75 | 609.50 | 623.00 | 1,773 | -51.00(-7.57%) |
Jun 25, 2021 | 715.00 | 729.50 | 661.50 | 674.00 | 27,310 | -36.00(-5.07%) |
Jun 24, 2021 | 703.50 | 719.50 | 698.50 | 710.00 | 2,406 | +8.50(+1.21%) |
Jun 23, 2021 | 700.00 | 714.50 | 676.50 | 701.50 | 1,479 | +1.50(+0.21%) |
Jun 22, 2021 | 699.50 | 700.00 | 671.75 | 700.00 | 1,585 | +0.00(+0.00%) |
Jun 21, 2021 | 697.00 | 701.00 | 672.50 | 700.00 | 1,832 | +10.00(+1.45%) |
Jun 18, 2021 | 694.50 | 698.00 | 684.25 | 690.00 | 1,458 | -8.00(-1.15%) |
Jun 17, 2021 | 681.50 | 700.00 | 680.50 | 698.00 | 1,542 | +7.00(+1.01%) |
Jun 16, 2021 | 699.50 | 700.00 | 674.50 | 691.00 | 1,365 | -8.50(-1.22%) |
Jun 15, 2021 | 694.50 | 700.00 | 687.50 | 699.50 | 804 | +5.00(+0.72%) |
Jun 14, 2021 | 700.00 | 700.00 | 670.50 | 694.50 | 1,134 | -5.50(-0.79%) |
Jun 11, 2021 | 699.50 | 700.00 | 694.50 | 700.00 | 791 | +0.00(+0.00%) |
Jun 10, 2021 | 687.00 | 700.00 | 681.50 | 700.00 | 571 | +13.00(+1.89%) |
Jun 09, 2021 | 671.50 | 687.00 | 670.25 | 687.00 | 673 | +12.50(+1.85%) |
Jun 08, 2021 | 679.00 | 681.50 | 659.50 | 674.50 | 1,071 | -1.50(-0.22%) |
Jun 07, 2021 | 675.50 | 688.50 | 644.00 | 676.00 | 1,670 | -0.50(-0.07%) |
Jun 04, 2021 | 676.50 | 684.50 | 664.25 | 676.50 | 509 | +2.00(+0.30%) |
Jun 03, 2021 | 675.00 | 695.00 | 646.00 | 674.50 | 708 | -14.00(-2.03%) |
Jun 02, 2021 | 615.00 | 689.50 | 615.00 | 688.50 | 1,146 | +39.50(+6.09%) |
Jun 01, 2021 | 648.50 | 649.00 | 623.50 | 649.00 | 141 | +7.00(+1.09%) |
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%) |