Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 112.00 | 114.00 | 110.00 | 111.00 | 2,006 | +0.00(+0.00%) |
Sep 29, 2021 | 115.00 | 114.96 | 110.00 | 111.00 | 3,039 | +2.00(+1.83%) |
Sep 28, 2021 | 113.00 | 116.00 | 109.00 | 109.00 | 4,171 | -5.00(-4.39%) |
Sep 27, 2021 | 115.00 | 117.00 | 113.00 | 114.00 | 5,162 | +1.00(+0.88%) |
Sep 24, 2021 | 114.00 | 116.00 | 111.50 | 113.00 | 2,232 | -3.00(-2.59%) |
Sep 23, 2021 | 111.00 | 116.00 | 110.00 | 116.00 | 4,196 | +6.00(+5.45%) |
Sep 22, 2021 | 110.00 | 114.00 | 109.00 | 110.00 | 3,892 | +0.00(+0.00%) |
Sep 21, 2021 | 113.00 | 115.00 | 109.00 | 110.00 | 2,773 | -2.00(-1.79%) |
Sep 20, 2021 | 112.00 | 118.00 | 112.00 | 112.00 | 5,941 | -13.00(-10.40%) |
Sep 17, 2021 | 126.00 | 126.00 | 121.00 | 125.00 | 6,689 | -1.00(-0.79%) |
Sep 16, 2021 | 128.00 | 129.00 | 122.00 | 126.00 | 6,238 | -1.00(-0.79%) |
Sep 15, 2021 | 123.00 | 144.00 | 122.00 | 127.00 | 28,467 | +4.00(+3.25%) |
Sep 14, 2021 | 130.00 | 130.00 | 122.00 | 123.00 | 6,925 | -4.00(-3.15%) |
Sep 13, 2021 | 131.00 | 132.00 | 127.00 | 127.00 | 4,665 | -4.00(-3.05%) |
Sep 10, 2021 | 133.00 | 133.00 | 127.00 | 131.00 | 7,896 | +0.00(+0.00%) |
Sep 09, 2021 | 133.00 | 138.00 | 130.00 | 131.00 | 5,580 | -1.00(-0.76%) |
Sep 08, 2021 | 139.00 | 139.85 | 131.00 | 132.00 | 5,658 | -6.00(-4.35%) |
Sep 07, 2021 | 142.00 | 142.00 | 137.00 | 138.00 | 3,207 | -4.00(-2.82%) |
Sep 03, 2021 | 143.00 | 144.00 | 136.00 | 142.00 | 5,416 | -1.00(-0.70%) |
Sep 02, 2021 | 149.00 | 150.00 | 141.00 | 143.00 | 4,888 | -4.00(-2.72%) |
Sep 01, 2021 | 147.00 | 150.00 | 145.00 | 147.00 | 6,321 | +0.00(+0.00%) |
Aug 31, 2021 | 147.00 | 150.50 | 146.00 | 147.00 | 3,751 | +0.00(+0.00%) |
Aug 30, 2021 | 153.00 | 153.00 | 144.00 | 147.00 | 8,042 | +1.00(+0.68%) |
Aug 27, 2021 | 150.00 | 156.00 | 145.00 | 146.00 | 2,872 | -5.00(-3.31%) |
Aug 26, 2021 | 158.00 | 158.00 | 150.00 | 151.00 | 2,115 | -5.00(-3.21%) |
Aug 25, 2021 | 157.00 | 160.00 | 155.00 | 156.00 | 2,222 | -1.00(-0.64%) |
Aug 24, 2021 | 151.00 | 161.00 | 150.00 | 157.00 | 3,119 | +8.00(+5.37%) |
Aug 23, 2021 | 148.00 | 152.00 | 143.01 | 149.00 | 2,105 | +2.50(+1.71%) |
Aug 20, 2021 | 138.00 | 148.00 | 138.00 | 146.50 | 3,223 | +8.50(+6.16%) |
Aug 19, 2021 | 137.00 | 143.00 | 134.00 | 138.00 | 4,661 | +2.00(+1.47%) |
Aug 18, 2021 | 140.00 | 141.00 | 132.00 | 136.00 | 6,558 | -4.00(-2.86%) |
Aug 17, 2021 | 144.00 | 145.00 | 138.00 | 140.00 | 7,078 | -8.00(-5.41%) |
Aug 16, 2021 | 167.00 | 169.00 | 146.00 | 148.00 | 14,059 | -18.50(-11.11%) |
Aug 13, 2021 | 172.00 | 175.00 | 165.00 | 166.50 | 11,375 | -5.50(-3.20%) |
Aug 12, 2021 | 184.00 | 185.77 | 165.00 | 172.00 | 8,661 | -13.00(-7.03%) |
Aug 11, 2021 | 180.00 | 186.73 | 177.00 | 185.00 | 13,835 | +9.00(+5.11%) |
Aug 10, 2021 | 177.00 | 192.00 | 172.00 | 176.00 | 14,383 | -4.00(-2.22%) |
Aug 09, 2021 | 181.00 | 183.00 | 176.00 | 180.00 | 6,956 | -2.00(-1.10%) |
Aug 06, 2021 | 175.00 | 195.00 | 170.00 | 182.00 | 35,631 | +6.00(+3.41%) |
Aug 05, 2021 | 196.00 | 207.00 | 174.00 | 176.00 | 31,642 | -7.00(-3.83%) |
Aug 04, 2021 | 180.00 | 197.00 | 174.00 | 183.00 | 17,361 | +4.00(+2.23%) |
Aug 03, 2021 | 181.00 | 182.80 | 176.00 | 179.00 | 2,353 | -2.00(-1.10%) |
Aug 02, 2021 | 183.00 | 183.00 | 177.00 | 181.00 | 2,657 | -1.00(-0.55%) |
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%) |