Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 665.28 | 702.79 | 664.40 | 679.36 | 519 | +18.92(+2.86%) |
Sep 29, 2021 | 679.36 | 699.16 | 660.00 | 660.44 | 1,030 | -23.76(-3.47%) |
Sep 28, 2021 | 694.32 | 714.47 | 680.68 | 684.20 | 574 | -18.92(-2.69%) |
Sep 27, 2021 | 737.88 | 747.56 | 683.76 | 703.12 | 1,819 | -33.88(-4.60%) |
Sep 24, 2021 | 733.92 | 756.04 | 726.00 | 737.00 | 1,179 | -6.60(-0.89%) |
Sep 23, 2021 | 761.20 | 761.20 | 732.94 | 743.60 | 1,606 | -4.18(-0.56%) |
Sep 22, 2021 | 761.20 | 775.28 | 745.80 | 747.78 | 712 | -2.42(-0.32%) |
Sep 21, 2021 | 744.04 | 771.76 | 744.04 | 750.20 | 1,074 | +16.72(+2.28%) |
Sep 20, 2021 | 748.44 | 772.64 | 733.48 | 733.48 | 1,684 | -25.96(-3.42%) |
Sep 17, 2021 | 756.36 | 777.62 | 750.20 | 759.44 | 1,526 | -4.40(-0.58%) |
Sep 16, 2021 | 750.64 | 775.28 | 743.60 | 763.84 | 832 | +9.68(+1.28%) |
Sep 15, 2021 | 745.80 | 763.84 | 731.72 | 754.16 | 664 | +13.64(+1.84%) |
Sep 14, 2021 | 734.80 | 756.36 | 728.20 | 740.52 | 1,415 | +3.52(+0.48%) |
Sep 13, 2021 | 756.36 | 767.80 | 732.16 | 737.00 | 1,374 | -16.72(-2.22%) |
Sep 10, 2021 | 756.80 | 763.28 | 735.72 | 753.72 | 488 | +5.28(+0.71%) |
Sep 09, 2021 | 743.60 | 765.60 | 733.48 | 748.44 | 1,382 | +4.40(+0.59%) |
Sep 08, 2021 | 789.80 | 798.60 | 742.72 | 744.04 | 2,177 | -54.56(-6.83%) |
Sep 07, 2021 | 800.36 | 828.96 | 787.60 | 798.60 | 934 | +0.00(+0.00%) |
Sep 03, 2021 | 839.96 | 839.96 | 765.16 | 798.60 | 1,190 | -41.36(-4.92%) |
Sep 02, 2021 | 827.20 | 840.40 | 817.96 | 839.96 | 552 | +33.00(+4.09%) |
Sep 01, 2021 | 788.92 | 831.16 | 784.08 | 806.96 | 1,598 | +17.16(+2.17%) |
Aug 31, 2021 | 741.40 | 823.24 | 741.40 | 789.80 | 4,666 | +52.80(+7.16%) |
Aug 30, 2021 | 773.52 | 775.72 | 735.68 | 737.00 | 1,743 | -36.52(-4.72%) |
Aug 27, 2021 | 791.12 | 804.76 | 761.20 | 773.52 | 1,711 | -16.72(-2.12%) |
Aug 26, 2021 | 769.56 | 806.96 | 750.20 | 790.24 | 2,628 | +20.68(+2.69%) |
Aug 25, 2021 | 756.80 | 776.16 | 748.00 | 769.56 | 821 | +13.20(+1.75%) |
Aug 24, 2021 | 770.00 | 789.36 | 748.00 | 756.36 | 1,161 | -10.56(-1.38%) |
Aug 23, 2021 | 755.48 | 796.84 | 742.72 | 766.92 | 1,204 | +12.76(+1.69%) |
Aug 20, 2021 | 769.56 | 782.93 | 737.88 | 754.16 | 791 | -6.16(-0.81%) |
Aug 19, 2021 | 750.64 | 807.62 | 706.20 | 760.32 | 1,627 | -0.88(-0.12%) |
Aug 18, 2021 | 704.00 | 770.00 | 684.20 | 761.20 | 800 | +57.20(+8.13%) |
Aug 17, 2021 | 750.20 | 756.80 | 698.28 | 704.00 | 1,147 | -33.00(-4.48%) |
Aug 16, 2021 | 740.08 | 771.76 | 723.80 | 737.00 | 500 | -11.00(-1.47%) |
Aug 13, 2021 | 714.56 | 782.32 | 705.76 | 748.00 | 653 | +25.08(+3.47%) |
Aug 12, 2021 | 771.32 | 776.02 | 715.44 | 722.92 | 1,623 | -53.24(-6.86%) |
Aug 11, 2021 | 783.64 | 788.44 | 731.50 | 776.16 | 593 | +6.16(+0.80%) |
Aug 10, 2021 | 790.68 | 792.44 | 761.64 | 770.00 | 796 | -28.60(-3.58%) |
Aug 09, 2021 | 818.84 | 818.84 | 783.20 | 798.60 | 163 | -30.36(-3.66%) |
Aug 06, 2021 | 821.48 | 847.00 | 801.68 | 828.96 | 183 | +8.80(+1.07%) |
Aug 05, 2021 | 785.84 | 820.16 | 781.88 | 820.16 | 242 | +38.72(+4.95%) |
Aug 04, 2021 | 785.40 | 789.83 | 764.28 | 781.44 | 558 | -9.68(-1.22%) |
Aug 03, 2021 | 810.92 | 818.25 | 782.28 | 791.12 | 218 | -15.84(-1.96%) |
Aug 02, 2021 | 822.80 | 822.80 | 797.95 | 806.96 | 381 | -18.92(-2.29%) |
Jul 30, 2021 | 834.50 | 834.50 | 793.76 | 825.88 | 233 | +4.40(+0.54%) |
Jul 29, 2021 | 846.12 | 846.12 | 816.20 | 821.48 | 258 | -31.68(-3.71%) |
Jul 28, 2021 | 818.40 | 855.80 | 792.00 | 853.16 | 609 | +48.84(+6.07%) |
Jul 27, 2021 | 878.90 | 878.90 | 800.36 | 804.32 | 1,052 | -87.56(-9.82%) |
Jul 26, 2021 | 907.72 | 936.32 | 869.88 | 891.88 | 1,137 | -15.62(-1.72%) |
Jul 23, 2021 | 920.92 | 920.92 | 881.32 | 907.50 | 1,710 | -6.38(-0.70%) |
Jul 22, 2021 | 922.68 | 948.20 | 913.88 | 913.88 | 1,075 | -7.92(-0.86%) |
Jul 21, 2021 | 921.80 | 948.20 | 902.00 | 921.80 | 1,074 | +15.40(+1.70%) |
Jul 20, 2021 | 881.76 | 942.92 | 871.64 | 906.40 | 1,766 | +12.32(+1.38%) |
Jul 19, 2021 | 828.08 | 941.60 | 786.72 | 894.08 | 2,449 | +60.72(+7.29%) |
Jul 16, 2021 | 789.36 | 887.92 | 789.36 | 833.36 | 1,551 | +52.36(+6.70%) |
Jul 15, 2021 | 840.40 | 840.40 | 755.92 | 781.00 | 1,780 | -55.88(-6.68%) |
Jul 14, 2021 | 863.72 | 863.72 | 836.44 | 836.88 | 842 | -26.84(-3.11%) |
Jul 13, 2021 | 940.72 | 967.12 | 858.00 | 863.72 | 1,140 | -90.64(-9.50%) |
Jul 12, 2021 | 968.88 | 971.08 | 931.20 | 954.36 | 494 | -14.52(-1.50%) |
Jul 09, 2021 | 940.72 | 990.00 | 924.44 | 968.88 | 669 | +26.40(+2.80%) |
Jul 08, 2021 | 897.60 | 945.56 | 892.76 | 942.48 | 666 | +31.68(+3.48%) |
Jul 07, 2021 | 902.44 | 953.92 | 865.92 | 910.80 | 1,177 | +8.36(+0.93%) |
Jul 06, 2021 | 940.72 | 952.16 | 902.44 | 902.44 | 1,418 | -40.04(-4.25%) |
Jul 02, 2021 | 977.24 | 997.92 | 924.88 | 942.48 | 1,315 | -32.56(-3.34%) |