Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 396.80 | 410.20 | 392.80 | 406.40 | 2,811 | +7.60(+1.91%) |
Aug 30, 2021 | 400.00 | 403.60 | 394.00 | 398.80 | 1,500 | +0.00(+0.00%) |
Aug 27, 2021 | 401.60 | 414.40 | 397.20 | 398.80 | 3,547 | -4.40(-1.09%) |
Aug 26, 2021 | 400.00 | 411.80 | 396.00 | 403.20 | 4,964 | +4.00(+1.00%) |
Aug 25, 2021 | 408.40 | 416.00 | 395.20 | 399.20 | 3,541 | -8.00(-1.96%) |
Aug 24, 2021 | 401.20 | 414.00 | 400.00 | 407.20 | 3,636 | +9.20(+2.31%) |
Aug 23, 2021 | 405.20 | 406.40 | 395.20 | 398.00 | 5,453 | -0.80(-0.20%) |
Aug 20, 2021 | 420.80 | 424.00 | 396.42 | 398.80 | 5,491 | -17.60(-4.23%) |
Aug 19, 2021 | 411.60 | 430.00 | 408.40 | 416.40 | 4,910 | -1.20(-0.29%) |
Aug 18, 2021 | 428.00 | 456.80 | 416.00 | 417.60 | 4,713 | -3.20(-0.76%) |
Aug 17, 2021 | 402.80 | 428.40 | 400.40 | 420.80 | 4,321 | +6.80(+1.64%) |
Aug 16, 2021 | 446.80 | 450.40 | 400.83 | 414.00 | 6,067 | -30.40(-6.84%) |
Aug 13, 2021 | 464.40 | 490.60 | 441.60 | 444.40 | 8,965 | -76.40(-14.67%) |
Aug 12, 2021 | 528.40 | 528.40 | 513.60 | 520.80 | 3,813 | -4.00(-0.76%) |
Aug 11, 2021 | 520.00 | 528.40 | 502.80 | 524.80 | 5,931 | +2.00(+0.38%) |
Aug 10, 2021 | 500.00 | 526.00 | 493.20 | 522.80 | 4,951 | +24.00(+4.81%) |
Aug 09, 2021 | 524.00 | 524.00 | 489.60 | 498.80 | 4,366 | +15.20(+3.14%) |
Aug 06, 2021 | 520.00 | 520.00 | 480.80 | 483.60 | 5,406 | +14.80(+3.16%) |
Aug 05, 2021 | 465.20 | 478.80 | 453.60 | 468.80 | 4,410 | +7.60(+1.65%) |
Aug 04, 2021 | 438.80 | 464.60 | 432.00 | 461.20 | 4,149 | +8.00(+1.77%) |
Aug 03, 2021 | 454.00 | 458.00 | 434.00 | 453.20 | 3,600 | +0.40(+0.09%) |
Aug 02, 2021 | 476.00 | 476.00 | 452.00 | 452.80 | 6,519 | -13.20(-2.83%) |
Jul 30, 2021 | 464.00 | 476.40 | 450.40 | 466.00 | 6,304 | -4.40(-0.94%) |
Jul 29, 2021 | 487.20 | 492.40 | 464.40 | 470.40 | 5,618 | -4.40(-0.93%) |
Jul 28, 2021 | 492.00 | 493.60 | 462.94 | 474.80 | 6,823 | -16.40(-3.34%) |
Jul 27, 2021 | 468.80 | 498.80 | 450.40 | 491.20 | 4,400 | +20.40(+4.33%) |
Jul 26, 2021 | 479.60 | 479.60 | 452.40 | 470.80 | 4,515 | -8.40(-1.75%) |
Jul 23, 2021 | 470.40 | 485.60 | 457.60 | 479.20 | 2,595 | +9.20(+1.96%) |
Jul 22, 2021 | 480.00 | 483.60 | 458.40 | 470.00 | 4,652 | -12.00(-2.49%) |
Jul 21, 2021 | 484.00 | 524.00 | 476.70 | 482.00 | 10,962 | -2.00(-0.41%) |
Jul 20, 2021 | 420.40 | 484.00 | 420.40 | 484.00 | 7,200 | +61.20(+14.47%) |
Jul 19, 2021 | 380.40 | 428.00 | 372.40 | 422.80 | 6,964 | +28.00(+7.09%) |
Jul 16, 2021 | 439.60 | 439.60 | 390.80 | 394.80 | 11,004 | -40.80(-9.37%) |
Jul 15, 2021 | 448.40 | 454.00 | 424.80 | 435.60 | 5,707 | -15.20(-3.37%) |
Jul 14, 2021 | 503.20 | 506.00 | 442.80 | 450.80 | 6,375 | -42.40(-8.60%) |
Jul 13, 2021 | 537.20 | 537.20 | 493.20 | 493.20 | 5,160 | -44.80(-8.33%) |
Jul 12, 2021 | 518.00 | 540.00 | 508.80 | 538.00 | 3,671 | +22.40(+4.34%) |
Jul 09, 2021 | 510.00 | 522.40 | 503.20 | 515.60 | 2,786 | +14.00(+2.79%) |
Jul 08, 2021 | 496.00 | 507.20 | 484.00 | 501.60 | 5,193 | -16.40(-3.17%) |
Jul 07, 2021 | 532.40 | 539.60 | 513.20 | 518.00 | 4,265 | -4.40(-0.84%) |
Jul 06, 2021 | 544.40 | 544.40 | 517.22 | 522.40 | 3,010 | -19.60(-3.62%) |
Jul 02, 2021 | 554.40 | 557.16 | 529.60 | 542.00 | 3,166 | -8.00(-1.45%) |
Jul 01, 2021 | 561.60 | 562.80 | 534.40 | 550.00 | 4,194 | -2.80(-0.51%) |
Jun 30, 2021 | 558.00 | 567.20 | 548.40 | 552.80 | 3,551 | +0.00(+0.00%) |
Jun 29, 2021 | 569.20 | 571.60 | 541.20 | 552.80 | 5,426 | -12.00(-2.12%) |
Jun 28, 2021 | 528.80 | 566.00 | 520.40 | 564.80 | 8,891 | +46.00(+8.87%) |
Jun 25, 2021 | 537.20 | 539.88 | 506.00 | 518.80 | 5,964 | -6.40(-1.22%) |
Jun 24, 2021 | 516.80 | 551.20 | 513.20 | 525.20 | 7,791 | +7.20(+1.39%) |
Jun 23, 2021 | 524.00 | 524.60 | 512.80 | 518.00 | 2,639 | -5.20(-0.99%) |
Jun 22, 2021 | 542.40 | 548.00 | 502.40 | 523.20 | 7,591 | -19.60(-3.61%) |
Jun 21, 2021 | 495.20 | 544.00 | 477.60 | 542.80 | 7,864 | +51.60(+10.50%) |
Jun 18, 2021 | 522.40 | 525.60 | 486.00 | 491.20 | 16,852 | -28.00(-5.39%) |
Jun 17, 2021 | 507.60 | 529.00 | 500.40 | 519.20 | 8,117 | +6.80(+1.33%) |
Jun 16, 2021 | 490.40 | 526.76 | 480.80 | 512.40 | 9,167 | +22.00(+4.49%) |
Jun 15, 2021 | 524.80 | 530.80 | 483.20 | 490.40 | 6,044 | -36.00(-6.84%) |
Jun 14, 2021 | 500.00 | 526.80 | 496.00 | 526.40 | 8,619 | +30.40(+6.13%) |
Jun 11, 2021 | 492.80 | 504.40 | 482.40 | 496.00 | 4,508 | +0.80(+0.16%) |
Jun 10, 2021 | 482.00 | 502.80 | 473.20 | 495.20 | 4,016 | +9.20(+1.89%) |
Jun 09, 2021 | 509.60 | 511.60 | 481.60 | 486.00 | 5,637 | -18.40(-3.65%) |
Jun 08, 2021 | 491.60 | 512.00 | 489.62 | 504.40 | 8,261 | +16.40(+3.36%) |
Jun 07, 2021 | 463.20 | 490.00 | 460.11 | 488.00 | 5,217 | +28.00(+6.09%) |
Jun 04, 2021 | 475.60 | 475.60 | 446.80 | 460.00 | 5,832 | -14.80(-3.12%) |
Jun 03, 2021 | 443.20 | 478.80 | 432.74 | 474.80 | 7,987 | +22.40(+4.95%) |
Jun 02, 2021 | 414.00 | 455.20 | 412.80 | 452.40 | 7,938 | +40.80(+9.91%) |