Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 766.75 | 769.50 | 766.75 | 769.50 | 58 | -1.50(-0.19%) |
Jul 29, 2021 | 793.50 | 804.00 | 769.00 | 771.00 | 277 | -26.25(-3.29%) |
Jul 28, 2021 | 775.00 | 797.25 | 775.00 | 797.25 | 69 | +31.75(+4.15%) |
Jul 27, 2021 | 765.50 | 765.50 | 765.50 | 765.50 | 7 | +1.50(+0.20%) |
Jul 26, 2021 | 780.00 | 780.50 | 764.00 | 764.00 | 31 | -23.50(-2.98%) |
Jul 23, 2021 | 789.50 | 796.00 | 775.50 | 787.50 | 429 | -16.50(-2.05%) |
Jul 22, 2021 | 804.50 | 804.50 | 788.50 | 804.00 | 50 | +7.00(+0.88%) |
Jul 21, 2021 | 805.00 | 810.50 | 797.00 | 797.00 | 1,023 | -3.00(-0.38%) |
Jul 20, 2021 | 814.50 | 815.00 | 800.00 | 800.00 | 84 | -7.25(-0.90%) |
Jul 19, 2021 | 794.00 | 817.50 | 776.56 | 807.25 | 115 | +7.25(+0.91%) |
Jul 16, 2021 | 806.50 | 807.00 | 798.50 | 800.00 | 112 | -18.00(-2.20%) |
Jul 15, 2021 | 810.50 | 818.00 | 802.50 | 818.00 | 183 | +10.00(+1.24%) |
Jul 14, 2021 | 801.00 | 811.00 | 801.00 | 808.00 | 52 | -3.50(-0.43%) |
Jul 13, 2021 | 822.50 | 822.50 | 795.50 | 811.50 | 109 | +6.50(+0.81%) |
Jul 12, 2021 | 805.00 | 805.00 | 805.00 | 805.00 | 14 | +1.50(+0.19%) |
Jul 09, 2021 | 801.00 | 812.85 | 793.50 | 803.50 | 55 | -19.00(-2.31%) |
Jul 08, 2021 | 805.00 | 822.50 | 796.07 | 822.50 | 63 | +0.00(+0.00%) |
Jul 07, 2021 | 829.50 | 829.50 | 814.50 | 822.50 | 74 | -19.00(-2.26%) |
Jul 06, 2021 | 827.00 | 841.50 | 827.00 | 841.50 | 21 | +12.00(+1.45%) |
Jul 02, 2021 | 823.00 | 829.50 | 819.00 | 829.50 | 56 | +14.00(+1.72%) |
Jul 01, 2021 | 845.00 | 845.00 | 808.00 | 815.50 | 60 | -34.00(-4.00%) |
Jun 30, 2021 | 832.50 | 855.00 | 829.75 | 849.50 | 79 | +13.50(+1.61%) |
Jun 29, 2021 | 846.25 | 854.50 | 836.00 | 836.00 | 21 | -13.50(-1.59%) |
Jun 28, 2021 | 837.50 | 849.50 | 833.00 | 849.50 | 50 | -13.50(-1.56%) |
Jun 25, 2021 | 788.00 | 863.00 | 788.00 | 863.00 | 261 | +15.50(+1.83%) |
Jun 24, 2021 | 836.50 | 847.50 | 814.50 | 847.50 | 127 | +27.00(+3.29%) |
Jun 23, 2021 | 820.00 | 839.25 | 816.50 | 820.50 | 389 | -10.00(-1.20%) |
Jun 22, 2021 | 808.00 | 830.50 | 802.50 | 830.50 | 315 | +4.00(+0.48%) |
Jun 21, 2021 | 809.00 | 835.00 | 791.00 | 826.50 | 437 | +11.00(+1.35%) |
Jun 18, 2021 | 767.00 | 815.50 | 758.00 | 815.50 | 794 | +29.00(+3.69%) |
Jun 17, 2021 | 729.00 | 786.50 | 729.00 | 786.50 | 570 | +36.50(+4.87%) |
Jun 16, 2021 | 725.00 | 765.50 | 704.50 | 750.00 | 298 | +24.00(+3.31%) |
Jun 15, 2021 | 778.50 | 789.50 | 726.00 | 726.00 | 108 | -52.50(-6.74%) |
Jun 14, 2021 | 783.50 | 783.50 | 753.50 | 778.50 | 191 | +15.00(+1.96%) |
Jun 11, 2021 | 778.50 | 788.50 | 761.16 | 763.50 | 145 | -1.50(-0.20%) |
Jun 10, 2021 | 717.75 | 783.00 | 717.75 | 765.00 | 442 | +57.50(+8.13%) |
Jun 09, 2021 | 705.50 | 722.50 | 695.00 | 707.50 | 255 | +9.00(+1.29%) |
Jun 08, 2021 | 696.50 | 703.00 | 694.00 | 698.50 | 98 | +6.00(+0.87%) |
Jun 07, 2021 | 675.50 | 705.00 | 665.50 | 692.50 | 264 | +24.00(+3.59%) |
Jun 04, 2021 | 684.00 | 704.50 | 668.50 | 668.50 | 351 | -10.50(-1.55%) |
Jun 03, 2021 | 671.50 | 697.50 | 665.00 | 679.00 | 467 | +11.50(+1.72%) |
Jun 02, 2021 | 680.88 | 692.67 | 667.50 | 667.50 | 328 | -16.00(-2.34%) |
Jun 01, 2021 | 674.00 | 696.00 | 670.50 | 683.50 | 391 | +15.50(+2.32%) |
May 28, 2021 | 685.50 | 685.50 | 659.00 | 668.00 | 280 | -7.00(-1.04%) |
May 27, 2021 | 666.50 | 685.25 | 665.00 | 675.00 | 356 | +11.00(+1.66%) |
May 26, 2021 | 670.00 | 679.00 | 659.00 | 664.00 | 437 | -1.00(-0.15%) |
May 25, 2021 | 684.50 | 686.00 | 665.00 | 665.00 | 193 | -20.00(-2.92%) |
May 24, 2021 | 698.50 | 698.50 | 670.00 | 685.00 | 172 | -4.00(-0.58%) |
May 21, 2021 | 687.50 | 700.00 | 659.50 | 689.00 | 520 | +8.50(+1.25%) |
May 20, 2021 | 651.00 | 712.00 | 651.00 | 680.50 | 464 | +16.00(+2.41%) |
May 19, 2021 | 718.50 | 718.50 | 659.00 | 664.50 | 659 | -40.50(-5.74%) |
May 18, 2021 | 715.00 | 722.50 | 690.00 | 705.00 | 484 | -22.50(-3.09%) |
May 17, 2021 | 725.50 | 746.50 | 705.00 | 727.50 | 411 | -9.50(-1.29%) |
May 14, 2021 | 739.00 | 755.04 | 724.00 | 737.00 | 259 | +19.50(+2.72%) |
May 13, 2021 | 752.50 | 763.00 | 710.50 | 717.50 | 479 | -35.00(-4.65%) |
May 12, 2021 | 726.00 | 769.14 | 726.00 | 752.50 | 510 | -5.00(-0.66%) |
May 11, 2021 | 753.50 | 778.50 | 728.00 | 757.50 | 326 | +0.00(+0.00%) |
May 10, 2021 | 774.00 | 784.00 | 749.00 | 757.50 | 607 | -18.50(-2.38%) |
May 07, 2021 | 762.12 | 785.00 | 762.12 | 776.00 | 426 | +9.00(+1.17%) |
May 06, 2021 | 808.00 | 813.00 | 743.00 | 767.00 | 685 | -37.50(-4.66%) |
May 05, 2021 | 850.50 | 850.50 | 800.00 | 804.50 | 824 | -53.50(-6.24%) |
May 04, 2021 | 840.00 | 860.00 | 809.50 | 858.00 | 1,039 | +10.00(+1.18%) |