Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 270.00 | 278.00 | 262.00 | 276.00 | 14,044 | +9.00(+3.37%) |
Sep 29, 2021 | 265.00 | 274.00 | 261.50 | 267.00 | 13,603 | +2.00(+0.75%) |
Sep 28, 2021 | 278.00 | 284.00 | 260.00 | 265.00 | 27,736 | -20.00(-7.02%) |
Sep 27, 2021 | 287.00 | 288.10 | 276.77 | 285.00 | 27,797 | -4.00(-1.38%) |
Sep 24, 2021 | 309.00 | 318.00 | 280.01 | 289.00 | 40,210 | -7.00(-2.36%) |
Sep 23, 2021 | 288.00 | 305.00 | 285.00 | 296.00 | 55,964 | +8.00(+2.78%) |
Sep 22, 2021 | 289.00 | 297.90 | 282.50 | 288.00 | 18,162 | +1.00(+0.35%) |
Sep 21, 2021 | 273.00 | 292.50 | 267.00 | 287.00 | 24,059 | +18.00(+6.69%) |
Sep 20, 2021 | 286.00 | 290.00 | 261.00 | 269.00 | 39,170 | -30.00(-10.03%) |
Sep 17, 2021 | 296.00 | 302.00 | 291.00 | 299.00 | 14,380 | +8.00(+2.75%) |
Sep 16, 2021 | 301.00 | 302.00 | 289.00 | 291.00 | 17,486 | -10.00(-3.32%) |
Sep 15, 2021 | 310.00 | 310.13 | 296.00 | 301.00 | 14,609 | +1.00(+0.33%) |
Sep 14, 2021 | 318.00 | 320.00 | 297.00 | 300.00 | 17,648 | -20.00(-6.25%) |
Sep 13, 2021 | 326.00 | 330.00 | 314.00 | 320.00 | 11,677 | -9.00(-2.74%) |
Sep 10, 2021 | 344.00 | 348.00 | 328.00 | 329.00 | 8,746 | -10.00(-2.95%) |
Sep 09, 2021 | 330.00 | 348.00 | 323.50 | 339.00 | 14,184 | +7.00(+2.11%) |
Sep 08, 2021 | 336.00 | 339.00 | 323.00 | 332.00 | 13,887 | -3.00(-0.90%) |
Sep 07, 2021 | 340.00 | 344.88 | 330.00 | 335.00 | 13,005 | +3.00(+0.90%) |
Sep 03, 2021 | 344.00 | 347.00 | 328.00 | 332.00 | 13,947 | -12.00(-3.49%) |
Sep 02, 2021 | 348.00 | 362.00 | 343.50 | 344.00 | 21,173 | -1.00(-0.29%) |
Sep 01, 2021 | 347.00 | 363.00 | 343.00 | 345.00 | 14,539 | -12.00(-3.36%) |
Aug 31, 2021 | 344.00 | 368.00 | 341.00 | 357.00 | 30,298 | +22.00(+6.57%) |
Aug 30, 2021 | 358.00 | 360.00 | 331.00 | 335.00 | 16,404 | -25.00(-6.94%) |
Aug 27, 2021 | 342.00 | 362.00 | 342.00 | 360.00 | 16,968 | +17.00(+4.96%) |
Aug 26, 2021 | 338.00 | 359.00 | 333.00 | 343.00 | 17,555 | +2.00(+0.59%) |
Aug 25, 2021 | 344.00 | 349.78 | 337.50 | 341.00 | 16,666 | -8.00(-2.29%) |
Aug 24, 2021 | 333.00 | 353.00 | 329.00 | 349.00 | 29,620 | +21.00(+6.40%) |
Aug 23, 2021 | 328.00 | 335.00 | 317.64 | 328.00 | 23,662 | +18.00(+5.81%) |
Aug 20, 2021 | 308.00 | 315.00 | 303.00 | 310.00 | 10,256 | +3.00(+0.98%) |
Aug 19, 2021 | 315.00 | 329.00 | 302.50 | 307.00 | 19,424 | -13.00(-4.06%) |
Aug 18, 2021 | 303.00 | 333.00 | 303.00 | 320.00 | 36,148 | +25.00(+8.47%) |
Aug 17, 2021 | 290.00 | 313.00 | 285.00 | 295.00 | 29,971 | -8.00(-2.64%) |
Aug 16, 2021 | 316.00 | 320.00 | 302.00 | 303.00 | 23,450 | -18.00(-5.61%) |
Aug 13, 2021 | 340.00 | 341.99 | 316.00 | 321.00 | 23,965 | -22.00(-6.41%) |
Aug 12, 2021 | 354.00 | 354.00 | 338.00 | 343.00 | 13,818 | -12.00(-3.38%) |
Aug 11, 2021 | 359.00 | 362.16 | 343.00 | 355.00 | 15,849 | -1.00(-0.28%) |
Aug 10, 2021 | 353.00 | 379.00 | 353.00 | 356.00 | 29,369 | +8.00(+2.30%) |
Aug 09, 2021 | 348.00 | 359.00 | 343.00 | 348.00 | 14,061 | +2.00(+0.58%) |
Aug 06, 2021 | 364.00 | 364.00 | 343.00 | 346.00 | 14,689 | -8.00(-2.26%) |
Aug 05, 2021 | 352.00 | 364.00 | 343.00 | 354.00 | 14,365 | +2.00(+0.57%) |
Aug 04, 2021 | 369.00 | 379.85 | 350.00 | 352.00 | 20,620 | -19.00(-5.12%) |
Aug 03, 2021 | 396.00 | 396.00 | 366.00 | 371.00 | 30,715 | -24.00(-6.08%) |
Aug 02, 2021 | 368.00 | 410.00 | 359.00 | 395.00 | 61,735 | +27.00(+7.34%) |
Jul 30, 2021 | 357.00 | 374.00 | 330.00 | 368.00 | 60,814 | -9.00(-2.39%) |
Jul 29, 2021 | 329.00 | 386.50 | 323.50 | 377.00 | 109,089 | +52.00(+16.00%) |
Jul 28, 2021 | 311.00 | 329.00 | 311.00 | 325.00 | 20,240 | +19.00(+6.21%) |
Jul 27, 2021 | 322.00 | 329.00 | 287.50 | 306.00 | 55,922 | -21.50(-6.56%) |
Jul 26, 2021 | 310.00 | 337.00 | 305.00 | 327.50 | 34,276 | +10.50(+3.31%) |
Jul 23, 2021 | 340.00 | 340.00 | 309.00 | 317.00 | 34,857 | -27.00(-7.85%) |
Jul 22, 2021 | 356.00 | 356.00 | 338.00 | 344.00 | 24,508 | -9.00(-2.55%) |
Jul 21, 2021 | 353.00 | 356.00 | 341.00 | 353.00 | 24,940 | +13.00(+3.82%) |
Jul 20, 2021 | 334.00 | 344.00 | 315.50 | 340.00 | 20,330 | +9.00(+2.72%) |
Jul 19, 2021 | 314.00 | 344.00 | 313.00 | 331.00 | 24,039 | -1.00(-0.30%) |
Jul 16, 2021 | 357.00 | 360.00 | 329.00 | 332.00 | 24,584 | -28.00(-7.78%) |
Jul 15, 2021 | 345.00 | 364.00 | 337.00 | 360.00 | 28,404 | +9.00(+2.56%) |
Jul 14, 2021 | 376.00 | 382.00 | 348.00 | 351.00 | 37,357 | -15.00(-4.10%) |
Jul 13, 2021 | 352.00 | 388.50 | 346.00 | 366.00 | 65,483 | +30.00(+8.93%) |
Jul 12, 2021 | 348.00 | 350.00 | 332.00 | 336.00 | 20,578 | -10.00(-2.89%) |
Jul 09, 2021 | 351.00 | 354.00 | 338.00 | 346.00 | 18,101 | -1.00(-0.29%) |
Jul 08, 2021 | 315.00 | 359.35 | 307.00 | 347.00 | 45,787 | +16.00(+4.83%) |
Jul 07, 2021 | 358.00 | 367.00 | 320.00 | 331.00 | 41,411 | -21.00(-5.97%) |
Jul 06, 2021 | 361.00 | 375.00 | 338.00 | 352.00 | 49,208 | -15.00(-4.09%) |
Jul 02, 2021 | 375.00 | 376.99 | 351.00 | 367.00 | 35,475 | -13.00(-3.42%) |