Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 677.60 | 680.80 | 641.60 | 652.80 | 14,114 | -19.20(-2.86%) |
Sep 29, 2021 | 677.60 | 696.00 | 667.20 | 672.00 | 9,611 | -8.80(-1.29%) |
Sep 28, 2021 | 700.00 | 701.60 | 661.60 | 680.80 | 15,988 | -24.00(-3.41%) |
Sep 27, 2021 | 688.80 | 716.00 | 680.80 | 704.80 | 11,034 | +12.80(+1.85%) |
Sep 24, 2021 | 710.40 | 710.40 | 692.00 | 692.00 | 9,827 | -17.60(-2.48%) |
Sep 23, 2021 | 723.20 | 725.59 | 705.60 | 709.60 | 11,986 | -12.00(-1.66%) |
Sep 22, 2021 | 740.00 | 752.00 | 720.40 | 721.60 | 14,647 | -13.60(-1.85%) |
Sep 21, 2021 | 728.00 | 743.20 | 707.20 | 735.20 | 16,634 | +19.20(+2.68%) |
Sep 20, 2021 | 719.20 | 727.20 | 692.80 | 716.00 | 29,816 | -32.80(-4.38%) |
Sep 17, 2021 | 815.20 | 815.20 | 748.80 | 748.80 | 90,123 | -72.00(-8.77%) |
Sep 16, 2021 | 822.40 | 828.80 | 784.80 | 820.80 | 12,698 | -4.80(-0.58%) |
Sep 15, 2021 | 799.20 | 833.60 | 792.80 | 825.60 | 13,504 | +20.80(+2.58%) |
Sep 14, 2021 | 785.60 | 823.18 | 785.60 | 804.80 | 11,961 | +14.40(+1.82%) |
Sep 13, 2021 | 797.60 | 820.80 | 780.00 | 790.40 | 17,982 | +18.40(+2.38%) |
Sep 10, 2021 | 784.00 | 793.60 | 766.80 | 772.00 | 10,331 | -1.60(-0.21%) |
Sep 09, 2021 | 757.60 | 781.88 | 752.88 | 773.60 | 7,534 | +16.00(+2.11%) |
Sep 08, 2021 | 803.20 | 809.60 | 749.60 | 757.60 | 18,794 | -55.20(-6.79%) |
Sep 07, 2021 | 816.00 | 833.60 | 798.40 | 812.80 | 18,908 | +5.60(+0.69%) |
Sep 03, 2021 | 768.00 | 813.60 | 768.00 | 807.20 | 12,297 | +30.40(+3.91%) |
Sep 02, 2021 | 768.80 | 784.80 | 756.00 | 776.80 | 12,023 | +8.80(+1.15%) |
Sep 01, 2021 | 744.00 | 784.00 | 740.80 | 768.00 | 26,331 | +27.20(+3.67%) |
Aug 31, 2021 | 788.80 | 788.80 | 728.80 | 740.80 | 19,553 | -48.80(-6.18%) |
Aug 30, 2021 | 792.00 | 798.40 | 784.00 | 789.60 | 16,363 | -7.20(-0.90%) |
Aug 27, 2021 | 829.60 | 837.10 | 788.00 | 796.80 | 13,969 | -33.60(-4.05%) |
Aug 26, 2021 | 828.00 | 842.40 | 808.00 | 830.40 | 10,352 | +13.60(+1.67%) |
Aug 25, 2021 | 825.60 | 826.80 | 807.20 | 816.80 | 7,213 | -2.40(-0.29%) |
Aug 24, 2021 | 835.20 | 840.00 | 806.00 | 819.20 | 11,284 | -5.60(-0.68%) |
Aug 23, 2021 | 814.40 | 854.40 | 793.60 | 824.80 | 16,686 | +32.80(+4.14%) |
Aug 20, 2021 | 756.80 | 800.80 | 753.60 | 792.00 | 15,903 | +43.20(+5.77%) |
Aug 19, 2021 | 736.00 | 757.20 | 727.20 | 748.80 | 12,255 | +2.40(+0.32%) |
Aug 18, 2021 | 760.00 | 760.40 | 732.80 | 746.40 | 17,251 | -13.60(-1.79%) |
Aug 17, 2021 | 792.00 | 794.40 | 736.80 | 760.00 | 28,519 | -31.20(-3.94%) |
Aug 16, 2021 | 701.60 | 795.20 | 684.80 | 791.20 | 50,759 | +119.20(+17.74%) |
Aug 13, 2021 | 720.00 | 720.80 | 669.60 | 672.00 | 17,581 | -48.80(-6.77%) |
Aug 12, 2021 | 691.20 | 783.99 | 680.80 | 720.80 | 41,274 | +45.60(+6.75%) |
Aug 11, 2021 | 688.80 | 690.40 | 669.60 | 675.20 | 8,165 | -10.40(-1.52%) |
Aug 10, 2021 | 713.60 | 715.20 | 664.80 | 685.60 | 13,609 | -25.60(-3.60%) |
Aug 09, 2021 | 732.00 | 751.20 | 710.40 | 711.20 | 16,867 | -2.40(-0.34%) |
Aug 06, 2021 | 692.80 | 730.40 | 668.00 | 713.60 | 20,532 | -3.20(-0.45%) |
Aug 05, 2021 | 761.60 | 775.20 | 675.20 | 716.80 | 36,278 | -37.60(-4.98%) |
Aug 04, 2021 | 688.80 | 771.19 | 667.20 | 754.40 | 84,091 | +75.20(+11.07%) |
Aug 03, 2021 | 880.00 | 884.00 | 638.40 | 679.20 | 93,126 | -194.40(-22.25%) |
Aug 02, 2021 | 895.20 | 900.00 | 818.40 | 873.60 | 23,355 | -12.80(-1.44%) |
Jul 30, 2021 | 924.80 | 930.80 | 882.40 | 886.40 | 5,702 | -43.20(-4.65%) |
Jul 29, 2021 | 993.60 | 1005 | 921.60 | 929.60 | 10,039 | -50.40(-5.14%) |
Jul 28, 2021 | 1002 | 1008 | 970.40 | 980.00 | 6,079 | -23.20(-2.31%) |
Jul 27, 2021 | 988.00 | 1038 | 980.80 | 1003 | 6,038 | +11.20(+1.13%) |
Jul 26, 2021 | 1006 | 1037 | 960.80 | 992.00 | 4,664 | -12.00(-1.20%) |
Jul 23, 2021 | 1028 | 1039 | 983.60 | 1004 | 6,475 | -25.60(-2.49%) |
Jul 22, 2021 | 983.20 | 1038 | 946.40 | 1030 | 13,199 | +39.20(+3.96%) |
Jul 21, 2021 | 974.40 | 1002 | 956.00 | 990.40 | 21,567 | +26.40(+2.74%) |
Jul 20, 2021 | 1013 | 1022 | 931.20 | 964.00 | 34,859 | -40.00(-3.98%) |
Jul 19, 2021 | 1064 | 1073 | 987.20 | 1004 | 27,114 | -96.00(-8.73%) |
Jul 16, 2021 | 1193 | 1206 | 1076 | 1100 | 25,177 | -91.20(-7.66%) |
Jul 15, 2021 | 1278 | 1286 | 1185 | 1191 | 24,320 | -87.20(-6.82%) |
Jul 14, 2021 | 1307 | 1314 | 1273 | 1278 | 13,379 | -25.60(-1.96%) |
Jul 13, 2021 | 1301 | 1323 | 1282 | 1304 | 10,700 | +4.00(+0.31%) |
Jul 12, 2021 | 1320 | 1340 | 1300 | 1300 | 12,076 | -20.00(-1.52%) |
Jul 09, 2021 | 1292 | 1328 | 1287 | 1320 | 7,676 | +40.00(+3.12%) |
Jul 08, 2021 | 1327 | 1335 | 1264 | 1280 | 18,711 | -40.00(-3.03%) |
Jul 07, 2021 | 1338 | 1360 | 1320 | 1320 | 10,747 | -16.00(-1.20%) |
Jul 06, 2021 | 1342 | 1345 | 1327 | 1336 | 10,608 | +0.00(+0.00%) |
Jul 02, 2021 | 1338 | 1356 | 1326 | 1336 | 11,655 | -12.00(-0.89%) |