Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 270.00 | 280.00 | 270.00 | 280.00 | 628 | +15.00(+5.66%) |
Sep 29, 2021 | 276.00 | 280.99 | 263.00 | 265.00 | 1,323 | -10.00(-3.64%) |
Sep 28, 2021 | 285.00 | 287.99 | 273.01 | 275.00 | 1,992 | -12.00(-4.18%) |
Sep 27, 2021 | 292.00 | 296.50 | 285.00 | 287.00 | 1,502 | -8.00(-2.71%) |
Sep 24, 2021 | 294.00 | 298.00 | 286.00 | 295.00 | 1,439 | +3.00(+1.03%) |
Sep 23, 2021 | 295.00 | 296.00 | 289.00 | 292.00 | 1,415 | -2.00(-0.68%) |
Sep 22, 2021 | 289.00 | 298.00 | 289.00 | 294.00 | 1,894 | +5.00(+1.73%) |
Sep 21, 2021 | 300.00 | 301.00 | 286.00 | 289.00 | 2,373 | -4.00(-1.37%) |
Sep 20, 2021 | 306.00 | 308.00 | 290.00 | 293.00 | 2,148 | -22.00(-6.98%) |
Sep 17, 2021 | 301.00 | 316.00 | 294.00 | 315.00 | 3,467 | +15.00(+5.00%) |
Sep 16, 2021 | 304.00 | 308.00 | 297.00 | 300.00 | 681 | -3.00(-0.99%) |
Sep 15, 2021 | 294.00 | 308.50 | 294.00 | 303.00 | 938 | +7.00(+2.36%) |
Sep 14, 2021 | 306.00 | 311.00 | 293.00 | 296.00 | 1,849 | -12.00(-3.90%) |
Sep 13, 2021 | 305.00 | 313.70 | 290.00 | 308.00 | 2,037 | +8.00(+2.67%) |
Sep 10, 2021 | 315.00 | 317.01 | 297.00 | 300.00 | 3,847 | -8.00(-2.60%) |
Sep 09, 2021 | 320.00 | 324.00 | 308.00 | 308.00 | 4,564 | -15.00(-4.64%) |
Sep 08, 2021 | 326.00 | 326.00 | 310.01 | 323.00 | 4,343 | -7.00(-2.12%) |
Sep 07, 2021 | 328.00 | 334.00 | 322.00 | 330.00 | 2,186 | +7.00(+2.17%) |
Sep 03, 2021 | 326.00 | 330.00 | 318.01 | 323.00 | 1,358 | -5.00(-1.52%) |
Sep 02, 2021 | 335.00 | 342.00 | 325.00 | 328.00 | 2,106 | -6.00(-1.80%) |
Sep 01, 2021 | 335.00 | 341.40 | 329.00 | 334.00 | 1,977 | -1.00(-0.30%) |
Aug 31, 2021 | 330.00 | 337.48 | 323.00 | 335.00 | 2,495 | +9.00(+2.76%) |
Aug 30, 2021 | 333.00 | 335.00 | 322.85 | 326.00 | 1,913 | -3.00(-0.91%) |
Aug 27, 2021 | 319.00 | 332.00 | 315.00 | 329.00 | 4,268 | +13.00(+4.11%) |
Aug 26, 2021 | 326.00 | 334.00 | 315.01 | 316.00 | 1,427 | -13.00(-3.95%) |
Aug 25, 2021 | 330.00 | 338.00 | 325.00 | 329.00 | 1,416 | -1.00(-0.30%) |
Aug 24, 2021 | 335.00 | 337.00 | 322.10 | 330.00 | 3,311 | +2.00(+0.61%) |
Aug 23, 2021 | 335.00 | 346.00 | 328.00 | 328.00 | 5,250 | -7.00(-2.09%) |
Aug 20, 2021 | 322.00 | 335.00 | 315.00 | 335.00 | 5,645 | +15.00(+4.69%) |
Aug 19, 2021 | 323.00 | 330.00 | 315.50 | 320.00 | 5,213 | -13.00(-3.90%) |
Aug 18, 2021 | 311.00 | 344.00 | 309.00 | 333.00 | 5,340 | +18.00(+5.71%) |
Aug 17, 2021 | 321.00 | 325.00 | 312.00 | 315.00 | 2,962 | -12.00(-3.67%) |
Aug 16, 2021 | 326.00 | 329.00 | 306.00 | 327.00 | 6,738 | +6.00(+1.87%) |
Aug 13, 2021 | 337.00 | 343.99 | 320.00 | 321.00 | 3,897 | -26.00(-7.49%) |
Aug 12, 2021 | 336.00 | 349.00 | 321.00 | 347.00 | 4,260 | +13.00(+3.89%) |
Aug 11, 2021 | 353.00 | 353.00 | 330.00 | 334.00 | 8,574 | -26.00(-7.22%) |
Aug 10, 2021 | 380.00 | 384.00 | 343.00 | 360.00 | 22,922 | -21.00(-5.51%) |
Aug 09, 2021 | 367.00 | 387.84 | 360.00 | 381.00 | 7,408 | +21.00(+5.83%) |
Aug 06, 2021 | 362.00 | 371.00 | 350.00 | 360.00 | 5,782 | -8.00(-2.17%) |
Aug 05, 2021 | 337.00 | 374.52 | 331.71 | 368.00 | 9,624 | +30.00(+8.88%) |
Aug 04, 2021 | 343.00 | 358.00 | 335.00 | 338.00 | 6,591 | -8.00(-2.31%) |
Aug 03, 2021 | 369.00 | 378.00 | 342.00 | 346.00 | 4,464 | -24.00(-6.49%) |
Aug 02, 2021 | 360.00 | 375.00 | 357.00 | 370.00 | 3,357 | +16.00(+4.52%) |
Jul 30, 2021 | 358.00 | 368.00 | 351.00 | 354.00 | 4,729 | +5.00(+1.43%) |
Jul 29, 2021 | 375.00 | 376.00 | 348.00 | 349.00 | 3,406 | -26.00(-6.93%) |
Jul 28, 2021 | 357.00 | 386.00 | 352.00 | 375.00 | 6,867 | +30.00(+8.70%) |
Jul 27, 2021 | 370.00 | 378.00 | 340.00 | 345.00 | 11,205 | -33.00(-8.73%) |
Jul 26, 2021 | 385.00 | 389.00 | 359.00 | 378.00 | 11,278 | -13.00(-3.32%) |
Jul 23, 2021 | 398.00 | 405.00 | 356.00 | 391.00 | 50,683 | -69.00(-15.00%) |
Jul 22, 2021 | 496.00 | 706.00 | 444.00 | 460.00 | 1,082,482 | +53.00(+13.02%) |
Jul 21, 2021 | 350.00 | 429.00 | 350.00 | 407.00 | 30,930 | +59.00(+16.95%) |
Jul 20, 2021 | 350.00 | 360.00 | 343.00 | 348.00 | 1,285 | -5.00(-1.42%) |
Jul 19, 2021 | 330.00 | 354.00 | 326.00 | 353.00 | 3,491 | +17.00(+5.06%) |
Jul 16, 2021 | 344.00 | 347.28 | 330.00 | 336.00 | 1,381 | -8.00(-2.33%) |
Jul 15, 2021 | 365.00 | 366.00 | 340.00 | 344.00 | 2,253 | -16.00(-4.44%) |
Jul 14, 2021 | 389.00 | 393.00 | 356.00 | 360.00 | 4,444 | -33.00(-8.40%) |
Jul 13, 2021 | 404.00 | 404.00 | 381.35 | 393.00 | 1,306 | -3.00(-0.76%) |
Jul 12, 2021 | 376.00 | 398.00 | 370.00 | 396.00 | 2,110 | +21.00(+5.60%) |
Jul 09, 2021 | 371.00 | 379.00 | 366.00 | 375.00 | 1,053 | +4.00(+1.08%) |
Jul 08, 2021 | 367.00 | 378.00 | 356.00 | 371.00 | 1,079 | -8.00(-2.11%) |
Jul 07, 2021 | 394.00 | 404.00 | 370.00 | 379.00 | 2,016 | -19.00(-4.77%) |
Jul 06, 2021 | 395.00 | 400.00 | 387.00 | 398.00 | 998 | +4.00(+1.02%) |
Jul 02, 2021 | 406.00 | 409.99 | 385.00 | 394.00 | 1,879 | -6.00(-1.50%) |