Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 464.00 | 478.00 | 452.32 | 474.00 | 3,228 | +12.00(+2.60%) |
Sep 29, 2021 | 492.00 | 504.00 | 446.00 | 462.00 | 5,553 | -30.00(-6.10%) |
Sep 28, 2021 | 514.00 | 520.00 | 488.00 | 492.00 | 3,497 | -30.00(-5.75%) |
Sep 27, 2021 | 502.00 | 530.00 | 494.00 | 522.00 | 2,576 | +18.00(+3.57%) |
Sep 24, 2021 | 518.00 | 522.00 | 500.00 | 504.00 | 2,204 | -18.00(-3.45%) |
Sep 23, 2021 | 530.00 | 532.00 | 516.00 | 522.00 | 2,842 | -2.00(-0.38%) |
Sep 22, 2021 | 498.00 | 530.00 | 496.00 | 524.00 | 2,319 | +22.00(+4.38%) |
Sep 21, 2021 | 520.00 | 534.00 | 492.00 | 502.00 | 4,339 | -16.00(-3.09%) |
Sep 20, 2021 | 512.00 | 528.00 | 506.00 | 518.00 | 5,178 | -28.00(-5.13%) |
Sep 17, 2021 | 528.00 | 546.00 | 516.00 | 546.00 | 5,527 | +20.00(+3.80%) |
Sep 16, 2021 | 522.00 | 542.00 | 515.00 | 526.00 | 3,347 | +2.00(+0.38%) |
Sep 15, 2021 | 516.00 | 532.00 | 504.02 | 524.00 | 4,767 | +12.00(+2.34%) |
Sep 14, 2021 | 546.00 | 548.00 | 510.00 | 512.00 | 3,937 | -36.00(-6.57%) |
Sep 13, 2021 | 612.00 | 618.00 | 542.00 | 548.00 | 9,264 | -56.00(-9.27%) |
Sep 10, 2021 | 558.00 | 604.00 | 552.00 | 604.00 | 19,789 | +94.00(+18.43%) |
Sep 09, 2021 | 530.00 | 542.00 | 506.20 | 510.00 | 5,643 | -20.00(-3.77%) |
Sep 08, 2021 | 556.00 | 556.00 | 516.00 | 530.00 | 5,078 | -26.00(-4.68%) |
Sep 07, 2021 | 564.00 | 590.00 | 528.00 | 556.00 | 9,466 | +10.00(+1.83%) |
Sep 03, 2021 | 520.00 | 556.00 | 503.00 | 546.00 | 7,991 | +40.00(+7.91%) |
Sep 02, 2021 | 496.00 | 520.00 | 480.00 | 506.00 | 4,186 | +12.00(+2.43%) |
Sep 01, 2021 | 504.00 | 518.00 | 477.00 | 494.00 | 4,092 | -14.00(-2.76%) |
Aug 31, 2021 | 524.00 | 526.00 | 506.00 | 508.00 | 2,782 | -14.00(-2.68%) |
Aug 30, 2021 | 516.00 | 562.00 | 500.00 | 522.00 | 7,880 | +2.00(+0.38%) |
Aug 27, 2021 | 490.00 | 528.00 | 474.00 | 520.00 | 6,294 | +34.00(+7.00%) |
Aug 26, 2021 | 500.00 | 526.00 | 482.00 | 486.00 | 9,538 | -28.00(-5.45%) |
Aug 25, 2021 | 456.00 | 518.00 | 450.00 | 514.00 | 13,652 | +60.00(+13.22%) |
Aug 24, 2021 | 450.00 | 470.00 | 434.40 | 454.00 | 13,668 | +10.00(+2.25%) |
Aug 23, 2021 | 450.00 | 472.00 | 432.00 | 444.00 | 12,187 | +2.00(+0.45%) |
Aug 20, 2021 | 442.00 | 450.00 | 428.00 | 442.00 | 2,847 | +4.00(+0.91%) |
Aug 19, 2021 | 448.00 | 465.98 | 434.00 | 438.00 | 5,353 | -8.00(-1.79%) |
Aug 18, 2021 | 446.00 | 470.00 | 441.00 | 446.00 | 3,959 | +0.00(+0.00%) |
Aug 17, 2021 | 480.00 | 522.00 | 439.00 | 446.00 | 7,633 | -24.00(-5.11%) |
Aug 16, 2021 | 490.00 | 494.00 | 468.00 | 470.00 | 3,217 | -20.00(-4.08%) |
Aug 13, 2021 | 494.00 | 555.08 | 484.00 | 490.00 | 3,120 | -2.00(-0.41%) |
Aug 12, 2021 | 514.00 | 529.98 | 486.00 | 492.00 | 3,249 | -26.00(-5.02%) |
Aug 11, 2021 | 542.00 | 554.00 | 510.00 | 518.00 | 2,773 | -16.00(-3.00%) |
Aug 10, 2021 | 580.00 | 580.00 | 532.00 | 534.00 | 4,417 | -28.00(-4.98%) |
Aug 09, 2021 | 606.00 | 618.00 | 562.00 | 562.00 | 4,042 | -56.00(-9.06%) |
Aug 06, 2021 | 626.00 | 638.00 | 614.00 | 618.00 | 1,451 | -4.00(-0.64%) |
Aug 05, 2021 | 644.00 | 655.00 | 616.00 | 622.00 | 2,062 | -24.00(-3.72%) |
Aug 04, 2021 | 666.00 | 676.00 | 636.00 | 646.00 | 1,106 | -24.00(-3.58%) |
Aug 03, 2021 | 676.00 | 690.00 | 666.00 | 670.00 | 937 | -10.00(-1.47%) |
Aug 02, 2021 | 728.00 | 738.00 | 674.00 | 680.00 | 1,676 | -32.00(-4.49%) |
Jul 30, 2021 | 720.00 | 731.98 | 696.00 | 712.00 | 758 | -16.00(-2.20%) |
Jul 29, 2021 | 738.00 | 750.32 | 716.00 | 728.00 | 667 | +0.00(+0.00%) |
Jul 28, 2021 | 700.00 | 746.00 | 694.14 | 728.00 | 1,380 | +36.00(+5.20%) |
Jul 27, 2021 | 730.00 | 730.00 | 680.00 | 692.00 | 590 | -38.00(-5.21%) |
Jul 26, 2021 | 728.00 | 748.00 | 722.00 | 730.00 | 657 | +16.00(+2.24%) |
Jul 23, 2021 | 714.00 | 719.98 | 693.28 | 714.00 | 494 | +2.00(+0.28%) |
Jul 22, 2021 | 756.00 | 756.00 | 703.54 | 712.00 | 907 | -40.00(-5.32%) |
Jul 21, 2021 | 722.00 | 760.00 | 720.00 | 752.00 | 1,074 | +28.00(+3.87%) |
Jul 20, 2021 | 692.00 | 730.00 | 680.00 | 724.00 | 1,400 | +38.00(+5.54%) |
Jul 19, 2021 | 692.00 | 698.00 | 660.00 | 686.00 | 1,052 | -16.00(-2.28%) |
Jul 16, 2021 | 714.00 | 722.92 | 690.00 | 702.00 | 1,187 | -8.00(-1.13%) |
Jul 15, 2021 | 750.00 | 752.00 | 706.00 | 710.00 | 1,732 | -38.00(-5.08%) |
Jul 14, 2021 | 848.00 | 866.00 | 740.00 | 748.00 | 3,581 | -94.00(-11.16%) |
Jul 13, 2021 | 818.00 | 852.00 | 802.00 | 842.00 | 2,565 | +24.00(+2.93%) |
Jul 12, 2021 | 838.00 | 838.00 | 810.00 | 818.00 | 762 | -14.00(-1.68%) |
Jul 09, 2021 | 836.00 | 838.00 | 802.00 | 832.00 | 926 | +16.00(+1.96%) |
Jul 08, 2021 | 780.00 | 828.00 | 776.00 | 816.00 | 1,072 | +16.00(+2.00%) |
Jul 07, 2021 | 840.00 | 850.00 | 776.00 | 800.00 | 2,780 | -32.00(-3.85%) |
Jul 06, 2021 | 864.00 | 876.00 | 828.00 | 832.00 | 1,906 | -44.00(-5.02%) |
Jul 02, 2021 | 930.00 | 936.00 | 864.00 | 876.00 | 2,366 | -68.00(-7.20%) |