Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 358.00 | 368.00 | 351.00 | 354.00 | 4,729 | +5.00(+1.43%) |
Jul 29, 2021 | 375.00 | 376.00 | 348.00 | 349.00 | 3,406 | -26.00(-6.93%) |
Jul 28, 2021 | 357.00 | 386.00 | 352.00 | 375.00 | 6,867 | +30.00(+8.70%) |
Jul 27, 2021 | 370.00 | 378.00 | 340.00 | 345.00 | 11,205 | -33.00(-8.73%) |
Jul 26, 2021 | 385.00 | 389.00 | 359.00 | 378.00 | 11,278 | -13.00(-3.32%) |
Jul 23, 2021 | 398.00 | 405.00 | 356.00 | 391.00 | 50,683 | -69.00(-15.00%) |
Jul 22, 2021 | 496.00 | 706.00 | 444.00 | 460.00 | 1,082,482 | +53.00(+13.02%) |
Jul 21, 2021 | 350.00 | 429.00 | 350.00 | 407.00 | 30,930 | +59.00(+16.95%) |
Jul 20, 2021 | 350.00 | 360.00 | 343.00 | 348.00 | 1,285 | -5.00(-1.42%) |
Jul 19, 2021 | 330.00 | 354.00 | 326.00 | 353.00 | 3,491 | +17.00(+5.06%) |
Jul 16, 2021 | 344.00 | 347.28 | 330.00 | 336.00 | 1,381 | -8.00(-2.33%) |
Jul 15, 2021 | 365.00 | 366.00 | 340.00 | 344.00 | 2,253 | -16.00(-4.44%) |
Jul 14, 2021 | 389.00 | 393.00 | 356.00 | 360.00 | 4,444 | -33.00(-8.40%) |
Jul 13, 2021 | 404.00 | 404.00 | 381.35 | 393.00 | 1,306 | -3.00(-0.76%) |
Jul 12, 2021 | 376.00 | 398.00 | 370.00 | 396.00 | 2,110 | +21.00(+5.60%) |
Jul 09, 2021 | 371.00 | 379.00 | 366.00 | 375.00 | 1,053 | +4.00(+1.08%) |
Jul 08, 2021 | 367.00 | 378.00 | 356.00 | 371.00 | 1,079 | -8.00(-2.11%) |
Jul 07, 2021 | 394.00 | 404.00 | 370.00 | 379.00 | 2,016 | -19.00(-4.77%) |
Jul 06, 2021 | 395.00 | 400.00 | 387.00 | 398.00 | 998 | +4.00(+1.02%) |
Jul 02, 2021 | 406.00 | 409.99 | 385.00 | 394.00 | 1,879 | -6.00(-1.50%) |
Jul 01, 2021 | 405.00 | 412.00 | 384.00 | 400.00 | 1,894 | -1.00(-0.25%) |
Jun 30, 2021 | 411.00 | 411.80 | 401.00 | 401.00 | 1,890 | -21.00(-4.98%) |
Jun 29, 2021 | 431.00 | 431.00 | 414.00 | 422.00 | 1,747 | -5.00(-1.17%) |
Jun 28, 2021 | 435.00 | 439.00 | 423.00 | 427.00 | 2,165 | -9.00(-2.06%) |
Jun 25, 2021 | 430.00 | 436.00 | 422.00 | 436.00 | 1,326 | +6.00(+1.40%) |
Jun 24, 2021 | 415.00 | 430.00 | 414.00 | 430.00 | 1,870 | +13.00(+3.12%) |
Jun 23, 2021 | 385.00 | 418.00 | 385.00 | 417.00 | 6,128 | +36.00(+9.45%) |
Jun 22, 2021 | 391.00 | 392.78 | 365.00 | 381.00 | 6,242 | -12.00(-3.05%) |
Jun 21, 2021 | 418.00 | 418.00 | 386.00 | 393.00 | 6,274 | -10.00(-2.48%) |
Jun 18, 2021 | 410.00 | 415.00 | 395.00 | 403.00 | 8,587 | -7.00(-1.71%) |
Jun 17, 2021 | 410.00 | 415.00 | 400.00 | 410.00 | 2,721 | +3.00(+0.74%) |
Jun 16, 2021 | 418.00 | 425.00 | 395.00 | 407.00 | 3,881 | -20.00(-4.68%) |
Jun 15, 2021 | 419.00 | 427.00 | 394.00 | 427.00 | 4,440 | +5.00(+1.18%) |
Jun 14, 2021 | 429.00 | 444.00 | 420.00 | 422.00 | 6,275 | -9.00(-2.09%) |
Jun 11, 2021 | 443.00 | 443.17 | 420.00 | 431.00 | 8,958 | -11.00(-2.49%) |
Jun 10, 2021 | 435.00 | 447.99 | 421.00 | 442.00 | 3,692 | +5.00(+1.14%) |
Jun 09, 2021 | 462.00 | 470.00 | 430.00 | 437.00 | 6,003 | -13.00(-2.89%) |
Jun 08, 2021 | 505.00 | 513.00 | 416.01 | 450.00 | 29,893 | -51.00(-10.18%) |
Jun 07, 2021 | 502.00 | 563.00 | 488.00 | 501.00 | 29,382 | +24.00(+5.03%) |
Jun 04, 2021 | 429.00 | 484.00 | 420.00 | 477.00 | 24,356 | +64.00(+15.50%) |
Jun 03, 2021 | 412.00 | 472.00 | 402.00 | 413.00 | 27,038 | -1.00(-0.24%) |
Jun 02, 2021 | 412.00 | 420.00 | 400.00 | 414.00 | 2,762 | +5.00(+1.22%) |
Jun 01, 2021 | 424.00 | 430.00 | 392.00 | 409.00 | 5,980 | -11.00(-2.62%) |
May 28, 2021 | 410.00 | 428.00 | 391.00 | 420.00 | 9,405 | +10.00(+2.44%) |
May 27, 2021 | 420.00 | 420.00 | 399.00 | 410.00 | 3,427 | -5.00(-1.20%) |
May 26, 2021 | 390.00 | 421.00 | 385.00 | 415.00 | 4,214 | +20.00(+5.06%) |
May 25, 2021 | 427.00 | 450.99 | 389.00 | 395.00 | 11,281 | -35.00(-8.14%) |
May 24, 2021 | 451.00 | 459.00 | 426.00 | 430.00 | 2,882 | -26.00(-5.70%) |
May 21, 2021 | 439.00 | 480.00 | 412.00 | 456.00 | 9,532 | +18.00(+4.11%) |
May 20, 2021 | 408.00 | 469.00 | 405.00 | 438.00 | 10,872 | +31.00(+7.62%) |
May 19, 2021 | 367.00 | 405.00 | 362.00 | 407.00 | 8,261 | +31.00(+8.24%) |
May 18, 2021 | 382.00 | 400.00 | 370.00 | 376.00 | 4,710 | -1.00(-0.27%) |
May 17, 2021 | 368.00 | 385.00 | 351.00 | 377.00 | 5,195 | +8.00(+2.17%) |
May 14, 2021 | 346.00 | 376.00 | 345.00 | 369.00 | 20,213 | +25.50(+7.42%) |
May 13, 2021 | 346.00 | 360.00 | 315.00 | 343.50 | 20,031 | +5.50(+1.63%) |
May 12, 2021 | 288.00 | 410.00 | 272.00 | 338.00 | 204,067 | +80.00(+31.01%) |
May 11, 2021 | 250.00 | 270.00 | 245.00 | 258.00 | 1,958 | -4.00(-1.53%) |
May 10, 2021 | 286.00 | 310.00 | 257.00 | 262.00 | 6,597 | -36.00(-12.08%) |
May 07, 2021 | 296.00 | 304.00 | 275.00 | 298.00 | 4,485 | +10.00(+3.47%) |
May 06, 2021 | 273.00 | 358.86 | 263.00 | 288.00 | 39,597 | +6.00(+2.13%) |
May 05, 2021 | 283.00 | 298.99 | 263.00 | 282.00 | 4,416 | -11.00(-3.75%) |
May 04, 2021 | 261.00 | 300.00 | 240.00 | 293.00 | 9,187 | +33.00(+12.69%) |