Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 178.00 | 189.00 | 176.00 | 182.00 | 6,826 | +2.00(+1.11%) |
Jul 29, 2021 | 175.00 | 182.00 | 172.00 | 180.00 | 3,733 | +10.00(+5.88%) |
Jul 28, 2021 | 170.00 | 175.00 | 169.00 | 170.00 | 3,444 | +0.00(+0.00%) |
Jul 27, 2021 | 175.00 | 179.00 | 167.00 | 170.00 | 6,973 | -7.00(-3.95%) |
Jul 26, 2021 | 178.00 | 183.00 | 175.34 | 177.00 | 3,803 | -3.00(-1.67%) |
Jul 23, 2021 | 189.00 | 189.00 | 175.00 | 180.00 | 5,284 | -8.00(-4.26%) |
Jul 22, 2021 | 193.00 | 204.00 | 185.00 | 188.00 | 7,068 | -6.00(-3.09%) |
Jul 21, 2021 | 194.00 | 197.00 | 190.00 | 194.00 | 3,533 | +5.00(+2.65%) |
Jul 20, 2021 | 180.00 | 194.00 | 177.00 | 189.00 | 10,490 | +8.00(+4.42%) |
Jul 19, 2021 | 175.00 | 182.00 | 163.00 | 181.00 | 7,866 | -4.00(-2.16%) |
Jul 16, 2021 | 201.00 | 205.00 | 180.00 | 185.00 | 12,199 | -16.00(-7.96%) |
Jul 15, 2021 | 203.00 | 205.00 | 194.00 | 201.00 | 9,676 | +0.00(+0.00%) |
Jul 14, 2021 | 209.00 | 210.88 | 200.00 | 201.00 | 8,221 | -8.00(-3.83%) |
Jul 13, 2021 | 219.00 | 222.00 | 207.00 | 209.00 | 9,162 | -11.00(-5.00%) |
Jul 12, 2021 | 225.00 | 225.00 | 205.00 | 220.00 | 21,349 | -5.00(-2.22%) |
Jul 09, 2021 | 203.00 | 247.00 | 200.00 | 225.00 | 82,737 | +27.00(+13.64%) |
Jul 08, 2021 | 204.00 | 206.00 | 187.00 | 198.00 | 19,907 | -9.00(-4.35%) |
Jul 07, 2021 | 224.00 | 224.00 | 205.00 | 207.00 | 17,371 | -12.00(-5.48%) |
Jul 06, 2021 | 229.00 | 234.00 | 217.00 | 219.00 | 33,562 | -11.00(-4.78%) |
Jul 02, 2021 | 232.00 | 251.22 | 225.10 | 230.00 | 50,402 | +2.00(+0.88%) |
Jul 01, 2021 | 236.00 | 238.00 | 224.00 | 228.00 | 15,626 | -8.00(-3.39%) |
Jun 30, 2021 | 252.00 | 260.00 | 232.00 | 236.00 | 11,069 | -15.00(-5.98%) |
Jun 29, 2021 | 246.00 | 255.00 | 245.00 | 251.00 | 3,500 | +6.00(+2.45%) |
Jun 28, 2021 | 251.00 | 254.00 | 242.00 | 245.00 | 6,434 | -9.00(-3.54%) |
Jun 25, 2021 | 257.00 | 259.00 | 246.00 | 254.00 | 6,527 | -5.00(-1.93%) |
Jun 24, 2021 | 246.00 | 260.00 | 242.00 | 259.00 | 15,632 | +18.00(+7.47%) |
Jun 23, 2021 | 241.00 | 247.00 | 238.00 | 241.00 | 7,166 | +1.00(+0.42%) |
Jun 22, 2021 | 255.00 | 256.00 | 237.00 | 240.00 | 8,665 | -15.00(-5.88%) |
Jun 21, 2021 | 262.00 | 269.00 | 247.00 | 255.00 | 16,951 | +7.00(+2.82%) |
Jun 18, 2021 | 253.00 | 265.00 | 242.00 | 248.00 | 5,794 | -5.00(-1.98%) |
Jun 17, 2021 | 261.00 | 279.00 | 250.00 | 253.00 | 12,817 | -4.00(-1.56%) |
Jun 16, 2021 | 277.00 | 283.00 | 257.00 | 257.00 | 7,492 | -21.00(-7.55%) |
Jun 15, 2021 | 286.00 | 294.00 | 272.00 | 278.00 | 8,728 | -7.00(-2.46%) |
Jun 14, 2021 | 286.00 | 292.00 | 281.12 | 285.00 | 3,101 | +3.00(+1.06%) |
Jun 11, 2021 | 291.00 | 291.22 | 277.50 | 282.00 | 4,938 | -7.00(-2.42%) |
Jun 10, 2021 | 292.00 | 295.00 | 275.00 | 289.00 | 4,036 | -4.00(-1.37%) |
Jun 09, 2021 | 296.00 | 307.00 | 286.00 | 293.00 | 8,268 | +0.00(+0.00%) |
Jun 08, 2021 | 299.00 | 305.00 | 286.00 | 293.00 | 13,482 | -2.50(-0.85%) |
Jun 07, 2021 | 321.00 | 332.00 | 290.00 | 295.50 | 34,641 | -49.50(-14.35%) |
Jun 04, 2021 | 287.00 | 385.00 | 281.00 | 345.00 | 77,603 | +60.00(+21.05%) |
Jun 03, 2021 | 275.00 | 294.00 | 267.00 | 285.00 | 6,386 | +16.00(+5.95%) |
Jun 02, 2021 | 268.00 | 273.00 | 257.00 | 269.00 | 3,987 | +5.00(+1.89%) |
Jun 01, 2021 | 262.00 | 271.00 | 255.00 | 264.00 | 5,383 | +7.00(+2.72%) |
May 28, 2021 | 256.00 | 266.00 | 255.00 | 257.00 | 4,241 | -1.00(-0.39%) |
May 27, 2021 | 256.00 | 260.00 | 249.00 | 258.00 | 3,943 | +6.00(+2.38%) |
May 26, 2021 | 245.00 | 264.00 | 242.00 | 252.00 | 8,781 | +7.00(+2.86%) |
May 25, 2021 | 247.00 | 256.00 | 243.00 | 245.00 | 3,527 | -6.00(-2.39%) |
May 24, 2021 | 258.00 | 258.00 | 247.00 | 251.00 | 3,607 | -7.00(-2.71%) |
May 21, 2021 | 260.00 | 262.00 | 251.15 | 258.00 | 3,859 | +5.00(+1.98%) |
May 20, 2021 | 242.00 | 259.00 | 240.00 | 253.00 | 3,651 | +13.00(+5.42%) |
May 19, 2021 | 239.00 | 246.00 | 232.00 | 240.00 | 2,195 | -4.00(-1.64%) |
May 18, 2021 | 235.00 | 252.00 | 228.00 | 244.00 | 6,143 | +8.00(+3.39%) |
May 17, 2021 | 232.00 | 242.00 | 227.00 | 236.00 | 5,829 | +5.00(+2.16%) |
May 14, 2021 | 226.00 | 234.00 | 223.00 | 231.00 | 9,019 | +5.00(+2.21%) |
May 13, 2021 | 235.00 | 249.00 | 217.00 | 226.00 | 24,927 | -4.00(-1.74%) |
May 12, 2021 | 234.00 | 242.50 | 228.00 | 230.00 | 5,027 | -11.00(-4.56%) |
May 11, 2021 | 225.00 | 247.00 | 223.00 | 241.00 | 8,158 | +4.00(+1.69%) |
May 10, 2021 | 248.00 | 274.00 | 235.00 | 237.00 | 34,473 | -17.00(-6.69%) |
May 07, 2021 | 272.00 | 296.00 | 242.00 | 254.00 | 35,575 | -47.00(-15.61%) |
May 06, 2021 | 243.00 | 314.00 | 224.00 | 301.00 | 180,420 | +60.00(+24.90%) |
May 05, 2021 | 250.00 | 254.00 | 239.00 | 241.00 | 10,482 | -5.00(-2.03%) |
May 04, 2021 | 271.00 | 272.00 | 240.00 | 246.00 | 18,385 | -31.00(-11.19%) |