Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 250.00 | 260.00 | 244.00 | 256.00 | 6,027 | +4.00(+1.59%) |
May 27, 2021 | 246.00 | 254.00 | 242.00 | 252.00 | 5,011 | +8.00(+3.28%) |
May 26, 2021 | 246.00 | 256.00 | 242.00 | 244.00 | 3,988 | -4.00(-1.61%) |
May 25, 2021 | 250.00 | 258.00 | 248.00 | 248.00 | 1,821 | -4.00(-1.59%) |
May 24, 2021 | 262.00 | 264.00 | 248.00 | 252.00 | 1,903 | -4.00(-1.56%) |
May 21, 2021 | 262.00 | 264.00 | 254.00 | 256.00 | 1,272 | +0.00(+0.00%) |
May 20, 2021 | 254.00 | 258.00 | 250.00 | 256.00 | 955 | -1.00(-0.39%) |
May 19, 2021 | 256.00 | 263.98 | 253.00 | 257.00 | 834 | -9.00(-3.38%) |
May 18, 2021 | 248.00 | 273.90 | 247.34 | 266.00 | 1,226 | +6.00(+2.31%) |
May 17, 2021 | 238.00 | 262.00 | 238.00 | 260.00 | 1,687 | +16.00(+6.56%) |
May 14, 2021 | 240.00 | 266.00 | 240.00 | 244.00 | 4,191 | +6.00(+2.52%) |
May 13, 2021 | 258.00 | 262.00 | 234.00 | 238.00 | 4,413 | -16.00(-6.30%) |
May 12, 2021 | 264.00 | 268.00 | 250.00 | 254.00 | 1,798 | -14.00(-5.22%) |
May 11, 2021 | 258.00 | 276.00 | 255.00 | 268.00 | 2,863 | +2.00(+0.75%) |
May 10, 2021 | 286.00 | 288.00 | 260.00 | 266.00 | 4,436 | -10.00(-3.62%) |
May 07, 2021 | 266.00 | 280.00 | 265.98 | 276.00 | 2,420 | +8.00(+2.99%) |
May 06, 2021 | 266.00 | 270.00 | 260.00 | 268.00 | 2,697 | -2.00(-0.74%) |
May 05, 2021 | 272.00 | 276.00 | 262.98 | 270.00 | 1,616 | -8.00(-2.88%) |
May 04, 2021 | 278.00 | 280.00 | 264.00 | 278.00 | 3,191 | -4.00(-1.42%) |
May 03, 2021 | 312.00 | 314.00 | 272.00 | 282.00 | 10,993 | +6.00(+2.17%) |
Apr 30, 2021 | 288.00 | 290.00 | 260.00 | 276.00 | 7,005 | -20.00(-6.76%) |
Apr 29, 2021 | 300.00 | 302.00 | 286.00 | 296.00 | 2,836 | +0.00(+0.00%) |
Apr 28, 2021 | 310.00 | 310.00 | 292.00 | 296.00 | 2,879 | -14.00(-4.52%) |
Apr 27, 2021 | 308.00 | 318.00 | 294.00 | 310.00 | 3,100 | +2.00(+0.65%) |
Apr 26, 2021 | 300.00 | 312.00 | 294.00 | 308.00 | 2,871 | +18.00(+6.21%) |
Apr 23, 2021 | 266.00 | 296.00 | 264.00 | 290.00 | 3,622 | +22.00(+8.21%) |
Apr 22, 2021 | 274.00 | 276.00 | 256.00 | 268.00 | 3,442 | +0.00(+0.00%) |
Apr 21, 2021 | 256.00 | 278.00 | 256.00 | 268.00 | 2,788 | +8.00(+3.08%) |
Apr 20, 2021 | 262.00 | 264.00 | 250.00 | 260.00 | 2,530 | -4.00(-1.52%) |
Apr 19, 2021 | 274.00 | 276.00 | 258.00 | 264.00 | 3,465 | -8.00(-2.94%) |
Apr 16, 2021 | 262.00 | 272.00 | 254.00 | 272.00 | 4,643 | +4.00(+1.49%) |
Apr 15, 2021 | 290.00 | 292.00 | 264.00 | 268.00 | 4,433 | -20.00(-6.94%) |
Apr 14, 2021 | 296.00 | 308.00 | 288.00 | 288.00 | 2,462 | -10.00(-3.36%) |
Apr 13, 2021 | 302.00 | 312.00 | 292.00 | 298.00 | 3,709 | -16.00(-5.10%) |
Apr 12, 2021 | 298.00 | 322.00 | 286.00 | 314.00 | 11,321 | +6.00(+1.95%) |
Apr 09, 2021 | 316.00 | 316.00 | 304.00 | 308.00 | 2,243 | -10.00(-3.14%) |
Apr 08, 2021 | 316.00 | 322.00 | 304.00 | 318.00 | 4,116 | -6.00(-1.85%) |
Apr 07, 2021 | 298.00 | 328.00 | 288.00 | 324.00 | 9,637 | +16.00(+5.19%) |
Apr 06, 2021 | 328.00 | 330.00 | 302.00 | 308.00 | 10,038 | -20.00(-6.10%) |
Apr 05, 2021 | 334.00 | 336.00 | 322.00 | 328.00 | 2,946 | -8.00(-2.38%) |
Apr 01, 2021 | 322.00 | 352.00 | 316.00 | 336.00 | 12,382 | +14.00(+4.35%) |
Mar 31, 2021 | 316.00 | 334.00 | 314.00 | 322.00 | 7,242 | +4.00(+1.26%) |
Mar 30, 2021 | 320.00 | 322.00 | 302.00 | 318.00 | 8,860 | -2.00(-0.62%) |
Mar 29, 2021 | 320.00 | 338.00 | 312.00 | 320.00 | 8,347 | -8.00(-2.44%) |
Mar 26, 2021 | 330.00 | 354.00 | 314.00 | 328.00 | 11,270 | -6.00(-1.80%) |
Mar 25, 2021 | 320.00 | 346.00 | 314.00 | 334.00 | 11,963 | +0.00(+0.00%) |
Mar 24, 2021 | 360.00 | 380.00 | 324.00 | 334.00 | 18,583 | -34.00(-9.24%) |
Mar 23, 2021 | 374.00 | 400.00 | 360.00 | 368.00 | 22,419 | -2.00(-0.54%) |
Mar 22, 2021 | 420.00 | 436.00 | 370.00 | 370.00 | 50,737 | -78.00(-17.41%) |
Mar 19, 2021 | 588.00 | 590.00 | 408.00 | 448.00 | 728,501 | +158.00(+54.48%) |
Mar 18, 2021 | 278.00 | 310.00 | 276.00 | 290.00 | 5,929 | +0.00(+0.00%) |
Mar 17, 2021 | 260.00 | 290.00 | 260.00 | 290.00 | 4,746 | +22.00(+8.21%) |
Mar 16, 2021 | 286.00 | 286.00 | 260.00 | 268.00 | 3,711 | -12.00(-4.29%) |
Mar 15, 2021 | 276.00 | 287.00 | 268.00 | 280.00 | 3,735 | +4.00(+1.45%) |
Mar 12, 2021 | 272.00 | 278.00 | 264.00 | 276.00 | 3,204 | -2.00(-0.72%) |
Mar 11, 2021 | 256.00 | 278.00 | 256.00 | 278.00 | 4,119 | +24.00(+9.45%) |
Mar 10, 2021 | 284.00 | 288.00 | 244.00 | 254.00 | 8,948 | -4.00(-1.55%) |
Mar 09, 2021 | 238.00 | 268.00 | 232.00 | 258.00 | 7,571 | +28.00(+12.17%) |
Mar 08, 2021 | 226.00 | 246.00 | 220.00 | 230.00 | 8,525 | +2.00(+0.88%) |
Mar 05, 2021 | 244.00 | 244.00 | 200.00 | 228.00 | 12,335 | -6.00(-2.56%) |
Mar 04, 2021 | 252.00 | 268.00 | 226.00 | 234.00 | 13,191 | -42.00(-15.22%) |
Mar 03, 2021 | 290.00 | 290.00 | 264.00 | 276.00 | 6,811 | -10.00(-3.50%) |
Mar 02, 2021 | 304.00 | 316.00 | 284.00 | 286.00 | 7,271 | -14.00(-4.67%) |