Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 217.00 | 233.00 | 214.00 | 217.00 | 628,974 | -4.00(-1.81%) |
Jul 29, 2021 | 242.00 | 244.00 | 221.00 | 221.00 | 1,238,883 | -15.00(-6.36%) |
Jul 28, 2021 | 233.00 | 253.00 | 221.00 | 236.00 | 2,953,418 | +17.00(+7.76%) |
Jul 27, 2021 | 205.00 | 223.00 | 195.00 | 219.00 | 3,417,532 | +25.00(+12.89%) |
Jul 26, 2021 | 212.00 | 260.00 | 194.00 | 194.00 | 5,699,850 | -99.00(-33.79%) |
Jul 23, 2021 | 247.00 | 296.00 | 245.00 | 293.00 | 8,069,320 | -347.00(-54.22%) |
Jul 22, 2021 | 649.00 | 655.00 | 618.50 | 640.00 | 323,925 | -12.00(-1.84%) |
Jul 21, 2021 | 610.00 | 657.00 | 593.50 | 652.00 | 404,270 | +34.00(+5.50%) |
Jul 20, 2021 | 634.00 | 652.00 | 589.00 | 618.00 | 698,268 | +34.00(+5.82%) |
Jul 19, 2021 | 622.00 | 623.00 | 575.00 | 584.00 | 477,331 | -62.00(-9.60%) |
Jul 16, 2021 | 668.00 | 669.00 | 637.00 | 646.00 | 315,278 | -38.00(-5.56%) |
Jul 15, 2021 | 681.00 | 705.00 | 681.00 | 684.00 | 291,635 | -7.00(-1.01%) |
Jul 14, 2021 | 690.00 | 698.00 | 678.50 | 691.00 | 192,250 | +6.00(+0.88%) |
Jul 13, 2021 | 664.00 | 712.00 | 663.00 | 685.00 | 338,567 | +37.00(+5.71%) |
Jul 12, 2021 | 662.00 | 663.25 | 637.00 | 648.00 | 468,246 | -12.00(-1.82%) |
Jul 09, 2021 | 662.00 | 671.00 | 637.00 | 660.00 | 861,611 | +35.00(+5.60%) |
Jul 08, 2021 | 635.00 | 635.00 | 610.00 | 625.00 | 787,070 | -68.00(-9.81%) |
Jul 07, 2021 | 766.00 | 769.00 | 682.00 | 693.00 | 294,083 | -74.00(-9.65%) |
Jul 06, 2021 | 743.00 | 802.50 | 727.00 | 767.00 | 202,289 | +10.00(+1.32%) |
Jul 02, 2021 | 769.00 | 778.00 | 748.00 | 757.00 | 225,774 | -24.00(-3.07%) |
Jul 01, 2021 | 819.00 | 830.00 | 771.00 | 781.00 | 166,721 | -38.00(-4.64%) |
Jun 30, 2021 | 823.00 | 828.00 | 802.00 | 819.00 | 160,757 | -19.00(-2.27%) |
Jun 29, 2021 | 801.00 | 843.00 | 781.50 | 838.00 | 192,164 | +25.00(+3.08%) |
Jun 28, 2021 | 820.00 | 855.00 | 805.00 | 813.00 | 217,785 | +1.00(+0.12%) |
Jun 25, 2021 | 852.00 | 862.00 | 803.00 | 812.00 | 254,824 | -43.00(-5.03%) |
Jun 24, 2021 | 800.00 | 881.00 | 800.00 | 855.00 | 357,568 | +44.00(+5.43%) |
Jun 23, 2021 | 788.00 | 829.00 | 785.00 | 811.00 | 223,954 | +31.00(+3.97%) |
Jun 22, 2021 | 818.00 | 819.00 | 772.00 | 780.00 | 249,727 | -30.00(-3.70%) |
Jun 21, 2021 | 750.00 | 834.50 | 727.00 | 810.00 | 349,138 | +51.00(+6.72%) |
Jun 18, 2021 | 793.00 | 805.00 | 755.00 | 759.00 | 596,318 | -4.00(-0.52%) |
Jun 17, 2021 | 847.00 | 848.00 | 736.00 | 763.00 | 769,337 | -74.00(-8.84%) |
Jun 16, 2021 | 882.00 | 912.00 | 826.00 | 837.00 | 545,049 | -117.00(-12.26%) |
Jun 15, 2021 | 979.00 | 986.00 | 936.00 | 954.00 | 301,201 | -21.00(-2.15%) |
Jun 14, 2021 | 946.00 | 990.50 | 945.00 | 975.00 | 177,834 | +21.00(+2.20%) |
Jun 11, 2021 | 988.00 | 993.00 | 933.00 | 954.00 | 225,770 | -19.00(-1.95%) |
Jun 10, 2021 | 1003 | 1029 | 962.00 | 973.00 | 738,312 | +71.00(+7.87%) |
Jun 09, 2021 | 852.00 | 948.62 | 849.00 | 902.00 | 412,487 | +47.00(+5.50%) |
Jun 08, 2021 | 870.00 | 884.00 | 848.00 | 855.00 | 324,937 | -32.00(-3.61%) |
Jun 07, 2021 | 875.00 | 887.00 | 808.00 | 887.00 | 699,216 | -35.00(-3.80%) |
Jun 04, 2021 | 921.00 | 925.00 | 878.00 | 922.00 | 468,848 | -10.00(-1.07%) |
Jun 03, 2021 | 1023 | 1027 | 771.00 | 932.00 | 973,592 | -128.00(-12.08%) |
Jun 02, 2021 | 1097 | 1097 | 1038 | 1060 | 354,658 | -49.00(-4.42%) |
Jun 01, 2021 | 1092 | 1120 | 1080 | 1109 | 373,995 | +86.00(+8.41%) |
May 28, 2021 | 1002 | 1049 | 998.00 | 1023 | 196,661 | -2.00(-0.20%) |
May 27, 2021 | 1028 | 1035 | 965.50 | 1025 | 363,298 | -24.00(-2.29%) |
May 26, 2021 | 1055 | 1075 | 1019 | 1049 | 328,604 | -47.00(-4.29%) |
May 25, 2021 | 1021 | 1108 | 993.50 | 1096 | 813,035 | +189.00(+20.84%) |
May 24, 2021 | 1070 | 1070 | 905.00 | 907.00 | 1,082,679 | -203.00(-18.29%) |
May 21, 2021 | 1116 | 1193 | 1071 | 1110 | 338,633 | -65.00(-5.53%) |
May 20, 2021 | 1170 | 1204 | 1160 | 1175 | 370,425 | +18.00(+1.56%) |
May 19, 2021 | 1174 | 1183 | 1149 | 1157 | 147,188 | -32.00(-2.69%) |
May 18, 2021 | 1192 | 1228 | 1184 | 1189 | 436,011 | -47.00(-3.80%) |
May 17, 2021 | 1210 | 1251 | 1174 | 1236 | 285,808 | +16.00(+1.31%) |
May 14, 2021 | 1165 | 1233 | 1156 | 1220 | 420,341 | +69.00(+5.99%) |
May 13, 2021 | 1325 | 1325 | 1116 | 1151 | 598,481 | -194.00(-14.42%) |
May 12, 2021 | 1418 | 1420 | 1338 | 1345 | 177,799 | -83.00(-5.81%) |
May 11, 2021 | 1406 | 1444 | 1401 | 1428 | 85,123 | -15.00(-1.04%) |
May 10, 2021 | 1478 | 1482 | 1428 | 1443 | 164,296 | -50.00(-3.35%) |
May 07, 2021 | 1495 | 1523 | 1480 | 1493 | 54,829 | +13.00(+0.88%) |
May 06, 2021 | 1441 | 1487 | 1441 | 1480 | 136,730 | +30.00(+2.07%) |
May 05, 2021 | 1514 | 1525 | 1449 | 1450 | 229,153 | -58.00(-3.85%) |
May 04, 2021 | 1502 | 1523 | 1484 | 1508 | 94,063 | -2.00(-0.13%) |