Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 486.00 | 504.00 | 480.00 | 492.00 | 3,147 | +6.00(+1.23%) |
Aug 30, 2021 | 465.00 | 508.50 | 459.00 | 486.00 | 4,008 | +18.00(+3.85%) |
Aug 27, 2021 | 450.00 | 471.00 | 447.00 | 468.00 | 2,629 | +18.00(+4.00%) |
Aug 26, 2021 | 447.00 | 465.06 | 441.00 | 450.00 | 2,169 | -6.00(-1.32%) |
Aug 25, 2021 | 441.00 | 468.00 | 433.50 | 456.00 | 3,118 | +15.00(+3.40%) |
Aug 24, 2021 | 417.00 | 441.00 | 414.00 | 441.00 | 2,129 | +18.00(+4.26%) |
Aug 23, 2021 | 411.00 | 432.00 | 408.00 | 423.00 | 3,042 | +18.00(+4.44%) |
Aug 20, 2021 | 411.00 | 432.00 | 402.00 | 405.00 | 4,955 | -15.00(-3.57%) |
Aug 19, 2021 | 402.00 | 426.00 | 387.00 | 420.00 | 3,644 | +15.00(+3.70%) |
Aug 18, 2021 | 408.00 | 423.00 | 402.00 | 405.00 | 1,626 | -6.00(-1.46%) |
Aug 17, 2021 | 435.00 | 438.00 | 396.00 | 411.00 | 6,499 | -30.00(-6.80%) |
Aug 16, 2021 | 438.00 | 447.00 | 420.00 | 441.00 | 2,507 | +3.00(+0.68%) |
Aug 13, 2021 | 432.00 | 447.00 | 426.03 | 438.00 | 2,526 | -9.00(-2.01%) |
Aug 12, 2021 | 438.00 | 453.00 | 435.00 | 447.00 | 2,756 | +9.00(+2.05%) |
Aug 11, 2021 | 432.00 | 441.00 | 424.50 | 438.00 | 1,719 | +9.00(+2.10%) |
Aug 10, 2021 | 450.00 | 458.16 | 423.00 | 429.00 | 3,426 | -21.00(-4.67%) |
Aug 09, 2021 | 459.00 | 464.25 | 444.00 | 450.00 | 2,597 | -3.00(-0.66%) |
Aug 06, 2021 | 426.00 | 460.50 | 414.00 | 453.00 | 6,497 | +18.00(+4.14%) |
Aug 05, 2021 | 402.00 | 462.00 | 387.00 | 435.00 | 18,920 | +72.00(+19.83%) |
Aug 04, 2021 | 399.00 | 405.00 | 355.50 | 363.00 | 13,893 | -33.00(-8.33%) |
Aug 03, 2021 | 405.00 | 408.00 | 387.00 | 396.00 | 3,332 | -12.00(-2.94%) |
Aug 02, 2021 | 417.00 | 420.00 | 402.00 | 408.00 | 3,461 | -15.00(-3.55%) |
Jul 30, 2021 | 423.00 | 429.30 | 408.00 | 423.00 | 4,781 | -6.00(-1.40%) |
Jul 29, 2021 | 420.00 | 438.00 | 411.00 | 429.00 | 2,228 | +3.00(+0.70%) |
Jul 28, 2021 | 393.00 | 427.50 | 393.00 | 426.00 | 2,817 | +24.00(+5.97%) |
Jul 27, 2021 | 414.00 | 417.00 | 375.00 | 402.00 | 8,755 | -12.00(-2.90%) |
Jul 26, 2021 | 426.00 | 438.00 | 408.90 | 414.00 | 4,089 | -21.00(-4.83%) |
Jul 23, 2021 | 468.00 | 474.00 | 435.00 | 435.00 | 3,487 | -33.00(-7.05%) |
Jul 22, 2021 | 477.00 | 480.00 | 465.00 | 468.00 | 1,811 | -6.00(-1.27%) |
Jul 21, 2021 | 459.00 | 477.00 | 450.00 | 474.00 | 2,321 | +24.00(+5.33%) |
Jul 20, 2021 | 447.00 | 456.00 | 433.50 | 450.00 | 4,111 | +12.00(+2.74%) |
Jul 19, 2021 | 444.00 | 453.00 | 432.00 | 438.00 | 3,292 | -27.00(-5.81%) |
Jul 16, 2021 | 426.00 | 483.00 | 426.00 | 465.00 | 5,331 | +27.00(+6.16%) |
Jul 15, 2021 | 444.00 | 448.50 | 405.00 | 438.00 | 6,326 | -12.00(-2.67%) |
Jul 14, 2021 | 480.00 | 489.00 | 441.00 | 450.00 | 6,330 | -24.00(-5.06%) |
Jul 13, 2021 | 483.00 | 495.00 | 472.50 | 474.00 | 2,077 | -15.00(-3.07%) |
Jul 12, 2021 | 504.00 | 504.00 | 480.00 | 489.00 | 2,596 | +3.00(+0.62%) |
Jul 09, 2021 | 486.00 | 493.50 | 480.00 | 486.00 | 2,401 | +0.00(+0.00%) |
Jul 08, 2021 | 486.00 | 490.50 | 471.00 | 486.00 | 4,602 | -6.00(-1.22%) |
Jul 07, 2021 | 495.00 | 504.00 | 477.00 | 492.00 | 3,821 | -12.00(-2.38%) |
Jul 06, 2021 | 495.00 | 504.00 | 483.00 | 504.00 | 3,222 | +15.00(+3.07%) |
Jul 02, 2021 | 504.00 | 508.50 | 483.00 | 489.00 | 4,850 | -18.00(-3.55%) |
Jul 01, 2021 | 507.00 | 516.00 | 496.50 | 507.00 | 3,555 | +6.00(+1.20%) |
Jun 30, 2021 | 501.00 | 510.00 | 489.00 | 501.00 | 4,538 | -6.00(-1.18%) |
Jun 29, 2021 | 519.00 | 522.00 | 495.00 | 507.00 | 6,262 | -9.00(-1.74%) |
Jun 28, 2021 | 528.00 | 537.00 | 510.00 | 516.00 | 5,085 | -3.00(-0.58%) |
Jun 25, 2021 | 549.00 | 555.00 | 511.50 | 519.00 | 86,784 | -15.00(-2.81%) |
Jun 24, 2021 | 543.00 | 552.00 | 534.00 | 534.00 | 4,619 | -3.00(-0.56%) |
Jun 23, 2021 | 555.00 | 567.00 | 537.00 | 537.00 | 4,731 | -15.00(-2.72%) |
Jun 22, 2021 | 555.00 | 561.00 | 528.00 | 552.00 | 6,539 | +0.00(+0.00%) |
Jun 21, 2021 | 567.00 | 576.00 | 540.00 | 552.00 | 9,955 | -12.00(-2.13%) |
Jun 18, 2021 | 534.00 | 564.00 | 525.00 | 564.00 | 8,393 | +27.00(+5.03%) |
Jun 17, 2021 | 540.00 | 552.00 | 525.00 | 537.00 | 5,907 | -3.00(-0.56%) |
Jun 16, 2021 | 558.00 | 569.58 | 534.00 | 540.00 | 6,650 | -27.00(-4.76%) |
Jun 15, 2021 | 573.00 | 594.00 | 540.00 | 567.00 | 32,952 | +27.00(+5.00%) |
Jun 14, 2021 | 540.00 | 549.00 | 531.00 | 540.00 | 4,096 | +6.00(+1.12%) |
Jun 11, 2021 | 525.00 | 544.50 | 524.40 | 534.00 | 3,928 | +6.00(+1.14%) |
Jun 10, 2021 | 540.00 | 552.00 | 522.00 | 528.00 | 3,741 | -12.00(-2.22%) |
Jun 09, 2021 | 531.00 | 558.00 | 531.00 | 540.00 | 3,518 | +3.00(+0.56%) |
Jun 08, 2021 | 540.00 | 555.00 | 531.00 | 537.00 | 2,878 | +0.00(+0.00%) |
Jun 07, 2021 | 531.00 | 555.00 | 529.50 | 537.00 | 5,149 | +12.00(+2.29%) |
Jun 04, 2021 | 516.00 | 534.00 | 513.00 | 525.00 | 3,068 | +12.00(+2.34%) |
Jun 03, 2021 | 510.00 | 516.00 | 501.00 | 513.00 | 4,588 | +0.00(+0.00%) |
Jun 02, 2021 | 528.00 | 531.00 | 507.24 | 513.00 | 4,798 | -18.00(-3.39%) |