Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 659.00 | 683.00 | 653.11 | 671.00 | 2,592 | +16.00(+2.44%) |
Sep 29, 2021 | 705.00 | 711.00 | 653.00 | 655.00 | 7,046 | -48.00(-6.83%) |
Sep 28, 2021 | 745.00 | 746.50 | 692.15 | 703.00 | 4,516 | -46.00(-6.14%) |
Sep 27, 2021 | 745.00 | 766.00 | 732.00 | 749.00 | 2,573 | +4.00(+0.54%) |
Sep 24, 2021 | 745.00 | 782.00 | 730.00 | 745.00 | 2,464 | -12.00(-1.59%) |
Sep 23, 2021 | 735.00 | 768.00 | 718.00 | 757.00 | 3,169 | +30.00(+4.13%) |
Sep 22, 2021 | 710.00 | 743.00 | 710.00 | 727.00 | 2,809 | +20.00(+2.83%) |
Sep 21, 2021 | 707.00 | 719.83 | 691.00 | 707.00 | 2,214 | +8.00(+1.14%) |
Sep 20, 2021 | 731.00 | 735.00 | 680.00 | 699.00 | 5,446 | -59.00(-7.78%) |
Sep 17, 2021 | 792.00 | 800.00 | 753.00 | 758.00 | 3,777 | -31.00(-3.93%) |
Sep 16, 2021 | 807.00 | 807.99 | 780.00 | 789.00 | 2,792 | -25.00(-3.07%) |
Sep 15, 2021 | 800.00 | 825.00 | 772.00 | 814.00 | 3,074 | +19.00(+2.39%) |
Sep 14, 2021 | 828.00 | 842.00 | 790.00 | 795.00 | 4,623 | -33.00(-3.99%) |
Sep 13, 2021 | 829.00 | 831.00 | 798.18 | 828.00 | 2,006 | +4.00(+0.49%) |
Sep 10, 2021 | 826.00 | 842.38 | 821.00 | 824.00 | 1,572 | -14.00(-1.67%) |
Sep 09, 2021 | 834.00 | 864.00 | 829.00 | 838.00 | 1,533 | -4.00(-0.48%) |
Sep 08, 2021 | 859.00 | 882.00 | 819.00 | 842.00 | 4,178 | -13.00(-1.52%) |
Sep 07, 2021 | 883.00 | 899.99 | 837.00 | 855.00 | 3,069 | -24.00(-2.73%) |
Sep 03, 2021 | 895.00 | 904.87 | 857.00 | 879.00 | 3,705 | -28.00(-3.09%) |
Sep 02, 2021 | 882.00 | 978.87 | 881.35 | 907.00 | 11,714 | +27.00(+3.07%) |
Sep 01, 2021 | 890.00 | 899.00 | 863.07 | 880.00 | 2,717 | -13.00(-1.46%) |
Aug 31, 2021 | 878.00 | 923.82 | 860.01 | 893.00 | 2,439 | +10.00(+1.13%) |
Aug 30, 2021 | 929.00 | 929.00 | 874.00 | 883.00 | 2,431 | -42.00(-4.54%) |
Aug 27, 2021 | 893.00 | 930.00 | 890.00 | 925.00 | 2,074 | +46.00(+5.23%) |
Aug 26, 2021 | 882.00 | 920.00 | 870.10 | 879.00 | 1,654 | -19.00(-2.12%) |
Aug 25, 2021 | 860.00 | 920.00 | 844.00 | 898.00 | 3,283 | +33.00(+3.82%) |
Aug 24, 2021 | 840.00 | 900.00 | 825.00 | 865.00 | 3,829 | +34.00(+4.09%) |
Aug 23, 2021 | 786.00 | 847.00 | 786.00 | 831.00 | 3,107 | +49.00(+6.27%) |
Aug 20, 2021 | 779.00 | 805.00 | 778.00 | 782.00 | 1,643 | -4.00(-0.51%) |
Aug 19, 2021 | 805.00 | 821.00 | 776.00 | 786.00 | 3,017 | -33.00(-4.03%) |
Aug 18, 2021 | 829.00 | 861.00 | 807.00 | 819.00 | 2,447 | -14.00(-1.68%) |
Aug 17, 2021 | 858.00 | 872.00 | 813.00 | 833.00 | 4,232 | -46.00(-5.23%) |
Aug 16, 2021 | 881.00 | 903.00 | 851.00 | 879.00 | 3,369 | -36.00(-3.93%) |
Aug 13, 2021 | 943.00 | 947.99 | 910.00 | 915.00 | 1,779 | -25.00(-2.66%) |
Aug 12, 2021 | 954.00 | 954.00 | 917.00 | 940.00 | 1,996 | -12.00(-1.26%) |
Aug 11, 2021 | 974.00 | 978.00 | 923.00 | 952.00 | 2,108 | -19.00(-1.96%) |
Aug 10, 2021 | 964.00 | 1061 | 960.00 | 971.00 | 5,521 | +9.00(+0.94%) |
Aug 09, 2021 | 930.00 | 993.00 | 903.00 | 962.00 | 6,276 | +62.00(+6.89%) |
Aug 06, 2021 | 905.00 | 924.00 | 883.00 | 900.00 | 3,054 | +1.00(+0.11%) |
Aug 05, 2021 | 845.00 | 917.00 | 833.77 | 899.00 | 5,629 | +72.00(+8.71%) |
Aug 04, 2021 | 855.00 | 869.00 | 814.03 | 827.00 | 6,645 | -31.00(-3.61%) |
Aug 03, 2021 | 866.00 | 888.00 | 822.00 | 858.00 | 4,009 | -14.00(-1.61%) |
Aug 02, 2021 | 890.00 | 905.00 | 811.00 | 872.00 | 12,024 | -20.00(-2.24%) |
Jul 30, 2021 | 902.00 | 925.41 | 875.00 | 892.00 | 2,996 | -25.00(-2.73%) |
Jul 29, 2021 | 919.00 | 942.00 | 905.00 | 917.00 | 2,684 | -10.00(-1.08%) |
Jul 28, 2021 | 914.00 | 964.00 | 905.00 | 927.00 | 3,166 | +23.00(+2.54%) |
Jul 27, 2021 | 920.00 | 928.00 | 882.00 | 904.00 | 2,686 | -29.00(-3.11%) |
Jul 26, 2021 | 912.00 | 959.00 | 903.10 | 933.00 | 1,255 | +19.00(+2.08%) |
Jul 23, 2021 | 955.00 | 955.00 | 890.00 | 914.00 | 3,112 | -36.00(-3.79%) |
Jul 22, 2021 | 983.00 | 991.00 | 944.00 | 950.00 | 2,157 | -41.00(-4.14%) |
Jul 21, 2021 | 952.00 | 995.00 | 952.00 | 991.00 | 2,260 | +46.00(+4.87%) |
Jul 20, 2021 | 913.00 | 963.00 | 902.00 | 945.00 | 1,606 | +25.00(+2.72%) |
Jul 19, 2021 | 861.00 | 940.30 | 860.00 | 920.00 | 3,366 | +9.00(+0.99%) |
Jul 16, 2021 | 930.00 | 970.00 | 900.00 | 911.00 | 2,981 | -17.00(-1.83%) |
Jul 15, 2021 | 933.00 | 961.00 | 896.00 | 928.00 | 2,546 | -9.00(-0.96%) |
Jul 14, 2021 | 992.00 | 999.41 | 933.00 | 937.00 | 2,807 | -56.00(-5.64%) |
Jul 13, 2021 | 1021 | 1023 | 990.89 | 993.00 | 1,510 | -39.00(-3.78%) |
Jul 12, 2021 | 1062 | 1075 | 1018 | 1032 | 1,492 | -43.00(-4.00%) |
Jul 09, 2021 | 1080 | 1111 | 1045 | 1075 | 4,369 | +34.00(+3.27%) |
Jul 08, 2021 | 972.00 | 1044 | 965.98 | 1041 | 1,903 | +29.00(+2.87%) |
Jul 07, 2021 | 1040 | 1049 | 977.00 | 1012 | 3,125 | -35.00(-3.34%) |
Jul 06, 2021 | 1063 | 1063 | 1020 | 1047 | 2,122 | -11.00(-1.04%) |
Jul 02, 2021 | 1073 | 1083 | 1026 | 1058 | 2,209 | -7.00(-0.66%) |