Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 477.00 | 481.50 | 462.00 | 468.00 | 2,140 | -18.00(-3.70%) |
Oct 28, 2021 | 462.00 | 486.00 | 459.00 | 486.00 | 2,061 | +27.00(+5.88%) |
Oct 27, 2021 | 459.00 | 468.00 | 450.00 | 459.00 | 1,676 | +3.00(+0.66%) |
Oct 26, 2021 | 474.00 | 456.00 | 3,729 | -18.00(-3.80%) | ||
Oct 25, 2021 | 483.00 | 493.23 | 471.00 | 474.00 | 2,702 | -12.00(-2.47%) |
Oct 22, 2021 | 492.00 | 495.00 | 480.00 | 486.00 | 2,612 | -18.00(-3.57%) |
Oct 21, 2021 | 507.00 | 513.00 | 492.00 | 504.00 | 2,369 | -9.00(-1.75%) |
Oct 20, 2021 | 486.00 | 519.18 | 486.00 | 513.00 | 2,486 | +24.00(+4.91%) |
Oct 19, 2021 | 489.00 | 498.00 | 480.00 | 489.00 | 2,069 | +0.00(+0.00%) |
Oct 18, 2021 | 507.00 | 510.00 | 486.00 | 489.00 | 2,161 | -21.00(-4.12%) |
Oct 15, 2021 | 525.00 | 525.00 | 501.00 | 510.00 | 3,059 | +0.00(+0.00%) |
Oct 14, 2021 | 504.00 | 537.00 | 501.00 | 510.00 | 4,168 | +9.00(+1.80%) |
Oct 13, 2021 | 501.00 | 507.00 | 489.00 | 501.00 | 1,669 | -6.00(-1.18%) |
Oct 12, 2021 | 498.00 | 510.00 | 483.00 | 507.00 | 2,702 | +15.00(+3.05%) |
Oct 11, 2021 | 480.00 | 498.00 | 471.03 | 492.00 | 1,872 | +15.00(+3.14%) |
Oct 08, 2021 | 486.00 | 488.97 | 471.00 | 477.00 | 1,382 | -9.00(-1.85%) |
Oct 07, 2021 | 486.00 | 501.00 | 483.30 | 486.00 | 2,018 | +0.00(+0.00%) |
Oct 06, 2021 | 471.00 | 492.00 | 471.00 | 486.00 | 1,694 | +6.00(+1.25%) |
Oct 05, 2021 | 471.00 | 483.00 | 468.00 | 480.00 | 1,515 | +12.00(+2.56%) |
Oct 04, 2021 | 483.00 | 488.58 | 474.00 | 468.00 | 3,072 | -18.00(-3.70%) |
Oct 01, 2021 | 495.00 | 498.00 | 477.00 | 486.00 | 2,595 | -12.00(-2.41%) |
Sep 30, 2021 | 489.00 | 504.00 | 486.00 | 498.00 | 2,571 | +6.00(+1.22%) |
Sep 29, 2021 | 507.00 | 510.00 | 483.00 | 492.00 | 3,580 | -15.00(-2.96%) |
Sep 28, 2021 | 522.00 | 526.50 | 504.00 | 507.00 | 3,640 | -24.00(-4.52%) |
Sep 27, 2021 | 534.00 | 546.00 | 517.50 | 531.00 | 2,693 | -3.00(-0.56%) |
Sep 24, 2021 | 534.00 | 537.00 | 507.00 | 534.00 | 2,738 | -3.00(-0.56%) |
Sep 23, 2021 | 528.00 | 540.00 | 516.00 | 537.00 | 3,197 | +15.00(+2.87%) |
Sep 22, 2021 | 522.00 | 533.46 | 507.72 | 522.00 | 2,370 | +3.00(+0.58%) |
Sep 21, 2021 | 498.00 | 522.00 | 492.00 | 519.00 | 4,617 | +27.00(+5.49%) |
Sep 20, 2021 | 516.00 | 531.00 | 489.00 | 492.00 | 6,038 | -48.00(-8.89%) |
Sep 17, 2021 | 510.00 | 546.00 | 495.00 | 540.00 | 8,643 | +30.00(+5.88%) |
Sep 16, 2021 | 540.00 | 540.00 | 492.00 | 510.00 | 5,942 | -3.00(-0.58%) |
Sep 15, 2021 | 447.00 | 549.00 | 447.00 | 513.00 | 45,104 | +81.00(+18.75%) |
Sep 14, 2021 | 462.00 | 469.50 | 432.00 | 432.00 | 3,596 | -36.00(-7.69%) |
Sep 13, 2021 | 465.00 | 480.00 | 453.00 | 468.00 | 3,154 | +18.00(+4.00%) |
Sep 10, 2021 | 474.00 | 480.00 | 450.00 | 450.00 | 2,462 | -21.00(-4.46%) |
Sep 09, 2021 | 450.00 | 484.50 | 450.00 | 471.00 | 2,251 | +24.00(+5.37%) |
Sep 08, 2021 | 489.00 | 492.00 | 444.00 | 447.00 | 3,489 | -48.00(-9.70%) |
Sep 07, 2021 | 507.00 | 510.00 | 477.03 | 495.00 | 3,024 | -15.00(-2.94%) |
Sep 03, 2021 | 519.00 | 525.00 | 489.00 | 510.00 | 4,871 | -9.00(-1.73%) |
Sep 02, 2021 | 486.00 | 519.00 | 486.00 | 519.00 | 2,698 | +30.00(+6.13%) |
Sep 01, 2021 | 495.00 | 501.00 | 480.00 | 489.00 | 3,003 | -3.00(-0.61%) |
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%) |