Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 288.63 | 288.63 | 280.53 | 283.50 | 1,577 | -2.52(-0.88%) |
Jul 29, 2021 | 288.00 | 297.00 | 285.30 | 286.02 | 1,223 | +1.02(+0.36%) |
Jul 28, 2021 | 282.00 | 293.67 | 280.50 | 285.00 | 3,082 | +2.97(+1.05%) |
Jul 27, 2021 | 282.00 | 287.97 | 280.50 | 282.03 | 2,733 | -5.13(-1.79%) |
Jul 26, 2021 | 292.50 | 292.50 | 282.00 | 287.16 | 2,042 | -3.36(-1.16%) |
Jul 23, 2021 | 303.00 | 303.00 | 288.54 | 290.52 | 3,760 | -12.48(-4.12%) |
Jul 22, 2021 | 303.00 | 306.00 | 300.00 | 303.00 | 1,654 | +0.00(+0.00%) |
Jul 21, 2021 | 303.00 | 309.00 | 300.00 | 303.00 | 2,188 | +3.00(+1.00%) |
Jul 20, 2021 | 294.00 | 303.00 | 291.00 | 300.00 | 3,277 | +6.12(+2.08%) |
Jul 19, 2021 | 288.00 | 306.00 | 279.39 | 293.88 | 4,147 | -0.12(-0.04%) |
Jul 16, 2021 | 300.00 | 303.00 | 293.97 | 294.00 | 2,645 | -9.00(-2.97%) |
Jul 15, 2021 | 303.00 | 309.00 | 288.15 | 303.00 | 4,428 | -3.00(-0.98%) |
Jul 14, 2021 | 312.00 | 318.00 | 300.00 | 306.00 | 4,375 | -3.00(-0.97%) |
Jul 13, 2021 | 315.00 | 318.00 | 306.00 | 309.00 | 2,885 | -3.00(-0.96%) |
Jul 12, 2021 | 315.00 | 319.50 | 312.00 | 312.00 | 2,242 | -6.00(-1.89%) |
Jul 09, 2021 | 321.00 | 321.00 | 312.00 | 318.00 | 2,951 | -6.00(-1.85%) |
Jul 08, 2021 | 306.00 | 324.00 | 303.00 | 324.00 | 4,453 | +3.00(+0.93%) |
Jul 07, 2021 | 339.00 | 345.00 | 309.00 | 321.00 | 8,990 | -24.00(-6.96%) |
Jul 06, 2021 | 369.00 | 369.00 | 336.00 | 345.00 | 8,901 | +12.00(+3.60%) |
Jul 02, 2021 | 360.00 | 360.00 | 330.00 | 333.00 | 11,222 | -36.00(-9.76%) |
Jul 01, 2021 | 369.00 | 375.00 | 360.00 | 369.00 | 4,814 | +0.00(+0.00%) |
Jun 30, 2021 | 399.00 | 402.00 | 360.00 | 369.00 | 14,880 | -48.00(-11.51%) |
Jun 29, 2021 | 363.00 | 438.00 | 354.00 | 417.00 | 76,737 | +75.00(+21.93%) |
Jun 28, 2021 | 357.00 | 360.00 | 339.00 | 342.00 | 5,170 | -9.00(-2.56%) |
Jun 25, 2021 | 321.00 | 354.00 | 321.00 | 351.00 | 8,978 | +27.00(+8.33%) |
Jun 24, 2021 | 327.00 | 336.00 | 324.00 | 324.00 | 2,859 | +3.00(+0.93%) |
Jun 23, 2021 | 312.00 | 324.00 | 312.00 | 321.00 | 2,537 | +3.00(+0.94%) |
Jun 22, 2021 | 318.00 | 321.00 | 307.50 | 318.00 | 3,775 | -3.00(-0.93%) |
Jun 21, 2021 | 327.00 | 327.00 | 309.00 | 321.00 | 4,337 | -9.00(-2.73%) |
Jun 18, 2021 | 333.00 | 337.50 | 321.00 | 330.00 | 4,756 | -12.00(-3.51%) |
Jun 17, 2021 | 345.00 | 354.00 | 330.00 | 342.00 | 4,192 | -6.00(-1.72%) |
Jun 16, 2021 | 330.00 | 348.00 | 321.00 | 348.00 | 4,324 | +18.00(+5.45%) |
Jun 15, 2021 | 343.41 | 345.00 | 330.00 | 330.00 | 5,393 | -24.00(-6.78%) |
Jun 14, 2021 | 357.00 | 357.00 | 339.00 | 354.00 | 4,211 | +9.00(+2.61%) |
Jun 11, 2021 | 336.00 | 360.00 | 336.00 | 345.00 | 6,260 | +9.00(+2.68%) |
Jun 10, 2021 | 357.00 | 357.00 | 330.00 | 336.00 | 3,775 | -15.00(-4.27%) |
Jun 09, 2021 | 339.00 | 366.00 | 336.00 | 351.00 | 7,029 | +12.00(+3.54%) |
Jun 08, 2021 | 342.00 | 363.00 | 330.00 | 339.00 | 9,615 | -3.00(-0.88%) |
Jun 07, 2021 | 303.00 | 342.00 | 300.00 | 342.00 | 13,935 | +36.00(+11.76%) |
Jun 04, 2021 | 309.00 | 312.00 | 300.00 | 306.00 | 3,830 | -3.00(-0.97%) |
Jun 03, 2021 | 303.00 | 312.00 | 291.48 | 309.00 | 8,908 | +3.00(+0.98%) |
Jun 02, 2021 | 309.00 | 315.00 | 300.00 | 306.00 | 6,948 | -6.00(-1.92%) |
Jun 01, 2021 | 306.00 | 315.00 | 306.00 | 312.00 | 3,456 | -3.00(-0.95%) |
May 28, 2021 | 303.00 | 315.00 | 298.89 | 315.00 | 6,032 | +6.00(+1.94%) |
May 27, 2021 | 309.00 | 312.00 | 303.00 | 309.00 | 4,971 | -6.00(-1.90%) |
May 26, 2021 | 291.00 | 312.00 | 288.75 | 315.00 | 6,965 | +23.55(+8.08%) |
May 25, 2021 | 306.00 | 315.00 | 285.00 | 291.45 | 8,014 | -8.37(-2.79%) |
May 24, 2021 | 309.00 | 309.00 | 291.30 | 299.82 | 4,104 | -3.18(-1.05%) |
May 21, 2021 | 297.00 | 309.00 | 291.06 | 303.00 | 5,186 | +12.00(+4.12%) |
May 20, 2021 | 291.00 | 299.88 | 288.00 | 291.00 | 5,007 | +5.94(+2.08%) |
May 19, 2021 | 294.00 | 309.00 | 279.63 | 285.06 | 11,081 | -32.94(-10.36%) |
May 18, 2021 | 279.00 | 321.00 | 279.00 | 318.00 | 8,954 | +32.97(+11.57%) |
May 17, 2021 | 282.00 | 290.97 | 270.48 | 285.03 | 4,675 | -2.97(-1.03%) |
May 14, 2021 | 281.94 | 300.00 | 274.50 | 288.00 | 6,877 | +15.00(+5.49%) |
May 13, 2021 | 306.00 | 312.00 | 264.33 | 273.00 | 16,941 | -30.00(-9.90%) |
May 12, 2021 | 309.00 | 319.50 | 300.00 | 303.00 | 6,137 | -12.00(-3.81%) |
May 11, 2021 | 315.00 | 330.00 | 309.00 | 315.00 | 7,382 | -27.00(-7.89%) |
May 10, 2021 | 321.00 | 363.00 | 318.00 | 342.00 | 14,896 | +15.00(+4.59%) |
May 07, 2021 | 333.00 | 334.20 | 315.00 | 327.00 | 12,183 | -27.00(-7.63%) |
May 06, 2021 | 354.00 | 360.00 | 330.00 | 354.00 | 12,910 | +6.00(+1.72%) |
May 05, 2021 | 357.00 | 368.97 | 345.00 | 348.00 | 8,061 | -12.00(-3.33%) |
May 04, 2021 | 366.00 | 366.00 | 330.00 | 360.00 | 10,887 | -9.00(-2.44%) |