Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 840.00 | 853.86 | 814.80 | 846.44 | 630 | +6.16(+0.73%) |
Sep 29, 2021 | 868.98 | 881.72 | 840.00 | 840.28 | 373 | -28.70(-3.30%) |
Sep 28, 2021 | 924.00 | 933.80 | 855.54 | 868.98 | 789 | -61.32(-6.59%) |
Sep 27, 2021 | 868.00 | 937.72 | 854.00 | 930.30 | 1,199 | +79.10(+9.29%) |
Sep 24, 2021 | 815.78 | 867.30 | 815.78 | 851.20 | 1,019 | +26.74(+3.24%) |
Sep 23, 2021 | 826.00 | 832.72 | 805.28 | 824.46 | 976 | +23.66(+2.95%) |
Sep 22, 2021 | 798.00 | 826.00 | 795.20 | 800.80 | 1,011 | -8.82(-1.09%) |
Sep 21, 2021 | 799.40 | 812.00 | 795.20 | 809.62 | 1,179 | +10.22(+1.28%) |
Sep 20, 2021 | 840.00 | 851.62 | 792.40 | 799.40 | 1,133 | -110.60(-12.15%) |
Sep 17, 2021 | 770.00 | 910.00 | 770.00 | 910.00 | 2,201 | +126.00(+16.07%) |
Sep 16, 2021 | 826.00 | 825.16 | 780.50 | 784.00 | 941 | -39.06(-4.75%) |
Sep 15, 2021 | 826.00 | 826.00 | 786.80 | 823.06 | 1,000 | +1.54(+0.19%) |
Sep 14, 2021 | 868.00 | 917.70 | 791.14 | 821.52 | 2,743 | -45.50(-5.25%) |
Sep 13, 2021 | 906.50 | 910.00 | 862.54 | 867.02 | 1,170 | -58.10(-6.28%) |
Sep 10, 2021 | 868.00 | 925.12 | 854.00 | 925.12 | 979 | +56.84(+6.55%) |
Sep 09, 2021 | 910.00 | 910.00 | 856.94 | 868.28 | 587 | +4.48(+0.52%) |
Sep 08, 2021 | 924.00 | 924.14 | 855.40 | 863.80 | 608 | -41.44(-4.58%) |
Sep 07, 2021 | 1022 | 1037 | 895.30 | 905.24 | 1,067 | +12.46(+1.40%) |
Sep 03, 2021 | 938.00 | 938.00 | 882.00 | 892.78 | 664 | -27.02(-2.94%) |
Sep 02, 2021 | 930.16 | 944.86 | 909.86 | 919.80 | 347 | +13.86(+1.53%) |
Sep 01, 2021 | 910.00 | 946.26 | 856.94 | 905.94 | 630 | -7.00(-0.77%) |
Aug 31, 2021 | 938.00 | 938.00 | 896.00 | 912.94 | 1,035 | -9.94(-1.08%) |
Aug 30, 2021 | 985.46 | 995.54 | 918.26 | 922.88 | 947 | -76.02(-7.61%) |
Aug 27, 2021 | 1022 | 1023 | 982.94 | 998.90 | 409 | -18.06(-1.78%) |
Aug 26, 2021 | 994.00 | 1027 | 987.42 | 1017 | 774 | +15.26(+1.52%) |
Aug 25, 2021 | 980.00 | 1006 | 952.28 | 1002 | 720 | +42.00(+4.38%) |
Aug 24, 2021 | 952.00 | 967.26 | 930.02 | 959.70 | 769 | +35.42(+3.83%) |
Aug 23, 2021 | 861.84 | 938.00 | 855.96 | 924.28 | 2,094 | +82.18(+9.76%) |
Aug 20, 2021 | 812.14 | 853.72 | 812.14 | 842.10 | 602 | +20.44(+2.49%) |
Aug 19, 2021 | 798.00 | 840.00 | 792.54 | 821.66 | 1,063 | +23.66(+2.96%) |
Aug 18, 2021 | 798.00 | 848.96 | 771.82 | 798.00 | 3,109 | -10.50(-1.30%) |
Aug 17, 2021 | 840.00 | 861.00 | 797.16 | 808.50 | 1,458 | -35.98(-4.26%) |
Aug 16, 2021 | 882.00 | 896.00 | 834.40 | 844.48 | 1,465 | -46.62(-5.23%) |
Aug 13, 2021 | 980.00 | 980.00 | 880.88 | 891.10 | 2,952 | -76.72(-7.93%) |
Aug 12, 2021 | 1106 | 1120 | 966.84 | 967.82 | 2,866 | -146.30(-13.13%) |
Aug 11, 2021 | 1134 | 1162 | 1114 | 1114 | 795 | -28.84(-2.52%) |
Aug 10, 2021 | 1118 | 1148 | 1118 | 1143 | 580 | +11.06(+0.98%) |
Aug 09, 2021 | 1120 | 1181 | 1120 | 1132 | 693 | -3.64(-0.32%) |
Aug 06, 2021 | 1120 | 1141 | 1106 | 1136 | 461 | +24.92(+2.24%) |
Aug 05, 2021 | 1092 | 1120 | 1078 | 1111 | 561 | +29.54(+2.73%) |
Aug 04, 2021 | 1148 | 1148 | 1080 | 1081 | 1,585 | -24.92(-2.25%) |
Aug 03, 2021 | 1106 | 1118 | 1080 | 1106 | 782 | +9.52(+0.87%) |
Aug 02, 2021 | 1122 | 1197 | 1093 | 1096 | 1,518 | -32.20(-2.85%) |
Jul 30, 2021 | 1123 | 1134 | 1107 | 1129 | 402 | +7.56(+0.67%) |
Jul 29, 2021 | 1102 | 1148 | 1099 | 1121 | 1,029 | +23.24(+2.12%) |
Jul 28, 2021 | 1078 | 1106 | 1064 | 1098 | 1,216 | +38.78(+3.66%) |
Jul 27, 2021 | 1119 | 1131 | 1057 | 1059 | 753 | -68.46(-6.07%) |
Jul 26, 2021 | 1120 | 1162 | 1102 | 1128 | 1,144 | +24.50(+2.22%) |
Jul 23, 2021 | 1134 | 1140 | 1093 | 1103 | 669 | -33.74(-2.97%) |
Jul 22, 2021 | 1190 | 1190 | 1123 | 1137 | 2,382 | -27.30(-2.35%) |
Jul 21, 2021 | 1148 | 1212 | 1093 | 1164 | 2,030 | +32.34(+2.86%) |
Jul 20, 2021 | 1064 | 1143 | 1050 | 1132 | 2,585 | +95.76(+9.24%) |
Jul 19, 2021 | 1120 | 1147 | 1024 | 1036 | 3,238 | -137.06(-11.68%) |
Jul 16, 2021 | 1204 | 1264 | 1162 | 1173 | 4,477 | -324.94(-21.69%) |
Jul 15, 2021 | 1526 | 1547 | 1484 | 1498 | 1,244 | -28.00(-1.83%) |
Jul 14, 2021 | 1638 | 1652 | 1512 | 1526 | 1,001 | -98.00(-6.03%) |
Jul 13, 2021 | 1596 | 1638 | 1582 | 1624 | 662 | +14.00(+0.87%) |
Jul 12, 2021 | 1568 | 1638 | 1540 | 1610 | 781 | +0.00(+0.00%) |
Jul 09, 2021 | 1526 | 1638 | 1484 | 1610 | 1,155 | +84.00(+5.50%) |
Jul 08, 2021 | 1484 | 1526 | 1456 | 1526 | 875 | +42.00(+2.83%) |
Jul 07, 2021 | 1554 | 1554 | 1456 | 1484 | 1,390 | -56.00(-3.64%) |
Jul 06, 2021 | 1568 | 1596 | 1522 | 1540 | 817 | -42.00(-2.65%) |
Jul 02, 2021 | 1610 | 1614 | 1568 | 1582 | 985 | +0.00(+0.00%) |