Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 561.00 | 565.00 | 528.00 | 536.00 | 4,162 | -22.00(-3.94%) |
Oct 28, 2021 | 546.00 | 558.00 | 3,268 | +19.00(+3.53%) | ||
Oct 27, 2021 | 560.00 | 575.15 | 536.00 | 539.00 | 3,305 | -24.00(-4.26%) |
Oct 26, 2021 | 585.00 | 559.00 | 563.00 | 5,126 | -27.00(-4.58%) | |
Oct 25, 2021 | 602.00 | 604.39 | 565.00 | 590.00 | 4,900 | -3.00(-0.51%) |
Oct 22, 2021 | 601.00 | 616.20 | 580.00 | 593.00 | 4,729 | -11.00(-1.82%) |
Oct 21, 2021 | 623.00 | 635.00 | 575.00 | 604.00 | 8,846 | -24.00(-3.82%) |
Oct 20, 2021 | 636.00 | 639.00 | 620.30 | 628.00 | 3,072 | -7.00(-1.10%) |
Oct 19, 2021 | 650.00 | 650.00 | 621.00 | 635.00 | 4,767 | -10.00(-1.55%) |
Oct 18, 2021 | 640.00 | 653.00 | 621.00 | 645.00 | 3,894 | -1.00(-0.15%) |
Oct 15, 2021 | 677.00 | 680.00 | 640.00 | 646.00 | 8,237 | -33.00(-4.86%) |
Oct 14, 2021 | 730.00 | 739.00 | 652.00 | 679.00 | 36,685 | +17.00(+2.57%) |
Oct 13, 2021 | 650.00 | 666.00 | 631.00 | 662.00 | 20,885 | +16.00(+2.48%) |
Oct 12, 2021 | 630.00 | 650.00 | 629.00 | 646.00 | 2,197 | +15.00(+2.38%) |
Oct 11, 2021 | 636.00 | 650.00 | 629.00 | 631.00 | 1,301 | -8.00(-1.25%) |
Oct 08, 2021 | 646.00 | 650.00 | 630.01 | 639.00 | 998 | -9.00(-1.39%) |
Oct 07, 2021 | 635.00 | 660.00 | 629.00 | 648.00 | 2,028 | +17.00(+2.69%) |
Oct 06, 2021 | 631.00 | 648.00 | 622.00 | 631.00 | 1,468 | -15.00(-2.32%) |
Oct 05, 2021 | 645.00 | 660.00 | 625.00 | 646.00 | 1,859 | +1.00(+0.16%) |
Oct 04, 2021 | 681.00 | 688.27 | 644.00 | 645.00 | 1,862 | -35.00(-5.15%) |
Oct 01, 2021 | 671.00 | 695.00 | 655.00 | 680.00 | 3,314 | +9.00(+1.34%) |
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%) |