Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 394.26 | 409.80 | 377.40 | 403.14 | 3,318 | +10.14(+2.58%) |
Aug 30, 2021 | 349.20 | 397.20 | 337.08 | 393.00 | 5,919 | +50.52(+14.75%) |
Aug 27, 2021 | 348.00 | 348.00 | 336.06 | 342.48 | 2,136 | +5.52(+1.64%) |
Aug 26, 2021 | 342.06 | 365.94 | 336.06 | 336.96 | 3,290 | -4.44(-1.30%) |
Aug 25, 2021 | 339.00 | 353.94 | 330.00 | 341.40 | 1,919 | -10.50(-2.98%) |
Aug 24, 2021 | 327.24 | 366.00 | 322.92 | 351.90 | 5,343 | +31.98(+10.00%) |
Aug 23, 2021 | 318.00 | 329.88 | 312.00 | 319.92 | 1,841 | +9.12(+2.93%) |
Aug 20, 2021 | 309.54 | 317.64 | 306.00 | 310.80 | 1,792 | -7.20(-2.26%) |
Aug 19, 2021 | 330.00 | 333.00 | 312.66 | 318.00 | 2,205 | -26.04(-7.57%) |
Aug 18, 2021 | 335.40 | 359.10 | 318.12 | 344.04 | 7,141 | +33.72(+10.87%) |
Aug 17, 2021 | 312.00 | 321.00 | 301.80 | 310.32 | 2,523 | -3.18(-1.01%) |
Aug 16, 2021 | 336.00 | 334.02 | 312.06 | 313.50 | 2,933 | -24.72(-7.31%) |
Aug 13, 2021 | 342.00 | 354.00 | 333.90 | 338.22 | 4,456 | -7.32(-2.12%) |
Aug 12, 2021 | 354.90 | 365.94 | 342.30 | 345.54 | 2,275 | -13.62(-3.79%) |
Aug 11, 2021 | 357.18 | 372.24 | 352.20 | 359.16 | 5,291 | -4.44(-1.22%) |
Aug 10, 2021 | 378.00 | 378.00 | 351.60 | 363.60 | 2,968 | -1.68(-0.46%) |
Aug 09, 2021 | 360.00 | 383.82 | 345.00 | 365.28 | 6,793 | +8.10(+2.27%) |
Aug 06, 2021 | 366.00 | 388.80 | 337.26 | 357.18 | 16,293 | -12.54(-3.39%) |
Aug 05, 2021 | 410.40 | 444.00 | 360.00 | 369.72 | 74,187 | +47.64(+14.79%) |
Aug 04, 2021 | 306.00 | 398.34 | 300.12 | 322.08 | 48,716 | +17.16(+5.63%) |
Aug 03, 2021 | 306.00 | 311.46 | 292.26 | 304.92 | 2,800 | +3.84(+1.28%) |
Aug 02, 2021 | 306.00 | 312.12 | 290.10 | 301.08 | 3,760 | -4.86(-1.59%) |
Jul 30, 2021 | 311.40 | 319.80 | 300.90 | 305.94 | 3,473 | -14.88(-4.64%) |
Jul 29, 2021 | 327.00 | 340.92 | 318.00 | 320.82 | 5,490 | -8.28(-2.52%) |
Jul 28, 2021 | 324.00 | 347.94 | 313.50 | 329.10 | 6,744 | +2.58(+0.79%) |
Jul 27, 2021 | 332.40 | 387.06 | 288.60 | 326.52 | 33,508 | +42.12(+14.81%) |
Jul 26, 2021 | 306.00 | 306.78 | 276.00 | 284.40 | 5,765 | -17.04(-5.65%) |
Jul 23, 2021 | 321.72 | 362.70 | 300.00 | 301.44 | 17,302 | -125.64(-29.42%) |
Jul 22, 2021 | 444.00 | 444.00 | 417.06 | 427.08 | 1,406 | -9.00(-2.06%) |
Jul 21, 2021 | 438.00 | 446.70 | 420.00 | 436.08 | 1,858 | +20.58(+4.95%) |
Jul 20, 2021 | 420.00 | 420.00 | 399.06 | 415.50 | 1,142 | +4.98(+1.21%) |
Jul 19, 2021 | 391.92 | 419.94 | 367.98 | 410.52 | 2,477 | +2.46(+0.60%) |
Jul 16, 2021 | 433.86 | 438.66 | 408.00 | 408.06 | 3,484 | -25.74(-5.93%) |
Jul 15, 2021 | 450.00 | 455.94 | 432.00 | 433.80 | 2,140 | -13.50(-3.02%) |
Jul 14, 2021 | 474.00 | 473.94 | 441.00 | 447.30 | 3,112 | -16.62(-3.58%) |
Jul 13, 2021 | 476.88 | 486.00 | 462.18 | 463.92 | 1,861 | -17.76(-3.69%) |
Jul 12, 2021 | 504.00 | 509.64 | 481.44 | 481.68 | 1,931 | -19.32(-3.86%) |
Jul 09, 2021 | 484.80 | 527.10 | 474.00 | 501.00 | 5,850 | +26.94(+5.68%) |
Jul 08, 2021 | 453.78 | 485.94 | 438.00 | 474.06 | 4,490 | -8.88(-1.84%) |
Jul 07, 2021 | 528.00 | 539.94 | 469.20 | 482.94 | 7,752 | -47.82(-9.01%) |
Jul 06, 2021 | 570.00 | 570.24 | 516.00 | 530.76 | 5,336 | -39.24(-6.88%) |
Jul 02, 2021 | 582.00 | 582.00 | 564.42 | 570.00 | 2,009 | -11.28(-1.94%) |
Jul 01, 2021 | 582.00 | 582.60 | 576.12 | 581.28 | 2,115 | -0.96(-0.16%) |
Jun 30, 2021 | 582.00 | 585.30 | 570.00 | 582.24 | 3,714 | +2.64(+0.46%) |
Jun 29, 2021 | 594.00 | 598.20 | 575.34 | 579.60 | 3,487 | -19.68(-3.28%) |
Jun 28, 2021 | 594.00 | 599.40 | 583.26 | 599.28 | 4,305 | +6.06(+1.02%) |
Jun 25, 2021 | 589.92 | 599.70 | 579.00 | 593.22 | 2,735 | +0.90(+0.15%) |
Jun 24, 2021 | 587.16 | 594.00 | 582.06 | 592.32 | 3,615 | +6.36(+1.09%) |
Jun 23, 2021 | 584.40 | 592.80 | 578.40 | 585.96 | 3,917 | +3.96(+0.68%) |
Jun 22, 2021 | 576.00 | 585.36 | 540.12 | 582.00 | 7,353 | +6.00(+1.04%) |
Jun 21, 2021 | 594.00 | 593.28 | 570.66 | 576.00 | 4,935 | -24.00(-4.00%) |
Jun 18, 2021 | 609.66 | 624.00 | 582.54 | 600.00 | 28,687 | +18.00(+3.09%) |
Jun 17, 2021 | 576.00 | 592.92 | 570.00 | 582.00 | 4,473 | +3.00(+0.52%) |
Jun 16, 2021 | 576.00 | 599.94 | 570.06 | 579.00 | 4,693 | -0.60(-0.10%) |
Jun 15, 2021 | 595.20 | 600.00 | 577.08 | 579.60 | 4,756 | -18.78(-3.14%) |
Jun 14, 2021 | 600.00 | 612.00 | 594.00 | 598.38 | 12,778 | +10.38(+1.77%) |
Jun 11, 2021 | 599.94 | 612.00 | 587.16 | 588.00 | 3,556 | -9.78(-1.64%) |
Jun 10, 2021 | 606.00 | 606.00 | 582.00 | 597.78 | 5,564 | -2.22(-0.37%) |
Jun 09, 2021 | 600.00 | 618.00 | 597.18 | 600.00 | 9,641 | +0.66(+0.11%) |
Jun 08, 2021 | 600.00 | 612.00 | 594.42 | 599.34 | 9,441 | +2.94(+0.49%) |
Jun 07, 2021 | 587.76 | 596.46 | 576.18 | 596.40 | 5,120 | +12.00(+2.05%) |
Jun 04, 2021 | 578.46 | 588.00 | 570.60 | 584.40 | 4,083 | +6.00(+1.04%) |
Jun 03, 2021 | 582.00 | 586.68 | 570.12 | 578.40 | 4,565 | -9.96(-1.69%) |
Jun 02, 2021 | 582.00 | 591.66 | 576.00 | 588.36 | 4,199 | +6.36(+1.09%) |