Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.50 | 149.00 | 143.50 | 146.00 | 1,804 | +2.00(+1.39%) |
Sep 29, 2021 | 152.50 | 152.50 | 143.50 | 144.00 | 6,858 | -7.00(-4.64%) |
Sep 28, 2021 | 158.50 | 160.00 | 150.00 | 151.00 | 5,534 | -8.50(-5.33%) |
Sep 27, 2021 | 161.50 | 165.50 | 158.00 | 159.50 | 3,691 | +0.00(+0.00%) |
Sep 24, 2021 | 162.50 | 165.26 | 156.50 | 159.50 | 4,261 | -5.50(-3.33%) |
Sep 23, 2021 | 159.50 | 173.00 | 159.50 | 165.00 | 7,100 | +5.50(+3.45%) |
Sep 22, 2021 | 164.50 | 166.50 | 158.50 | 159.50 | 2,684 | -5.00(-3.04%) |
Sep 21, 2021 | 160.50 | 165.50 | 153.00 | 164.50 | 9,294 | +5.00(+3.13%) |
Sep 20, 2021 | 167.50 | 167.75 | 156.00 | 159.50 | 7,177 | -11.00(-6.45%) |
Sep 17, 2021 | 182.50 | 182.50 | 165.50 | 170.50 | 15,291 | -14.50(-7.84%) |
Sep 16, 2021 | 174.50 | 194.00 | 167.50 | 185.00 | 64,675 | +21.50(+13.15%) |
Sep 15, 2021 | 159.00 | 165.50 | 154.00 | 163.50 | 48,721 | +5.00(+3.15%) |
Sep 14, 2021 | 168.50 | 172.00 | 155.00 | 158.50 | 5,854 | -9.50(-5.65%) |
Sep 13, 2021 | 171.00 | 171.75 | 161.81 | 168.00 | 3,783 | -2.00(-1.18%) |
Sep 10, 2021 | 178.00 | 180.55 | 170.00 | 170.00 | 5,395 | -7.50(-4.23%) |
Sep 09, 2021 | 169.50 | 182.00 | 156.50 | 177.50 | 7,881 | +7.00(+4.11%) |
Sep 08, 2021 | 179.50 | 179.50 | 164.75 | 170.50 | 5,383 | -3.50(-2.01%) |
Sep 07, 2021 | 195.00 | 204.00 | 171.50 | 174.00 | 17,835 | -21.50(-11.00%) |
Sep 03, 2021 | 180.00 | 199.50 | 177.66 | 195.50 | 20,007 | +19.00(+10.76%) |
Sep 02, 2021 | 176.00 | 181.00 | 167.50 | 176.50 | 10,009 | +2.00(+1.15%) |
Sep 01, 2021 | 170.00 | 175.00 | 160.50 | 174.50 | 11,588 | +7.50(+4.49%) |
Aug 31, 2021 | 161.50 | 174.00 | 160.14 | 167.00 | 17,390 | +7.00(+4.38%) |
Aug 30, 2021 | 158.00 | 170.78 | 154.00 | 160.00 | 24,058 | +5.50(+3.56%) |
Aug 27, 2021 | 153.50 | 157.50 | 141.00 | 154.50 | 14,951 | +0.00(+0.00%) |
Aug 26, 2021 | 161.50 | 166.00 | 153.50 | 154.50 | 8,501 | -6.50(-4.04%) |
Aug 25, 2021 | 157.50 | 172.50 | 156.52 | 161.00 | 22,801 | +5.00(+3.21%) |
Aug 24, 2021 | 154.00 | 159.50 | 150.00 | 156.00 | 9,217 | +1.50(+0.97%) |
Aug 23, 2021 | 150.00 | 156.50 | 148.38 | 154.50 | 16,482 | +6.50(+4.39%) |
Aug 20, 2021 | 146.00 | 152.00 | 145.33 | 148.00 | 7,387 | +0.50(+0.34%) |
Aug 19, 2021 | 152.00 | 155.00 | 143.00 | 147.50 | 14,617 | -5.50(-3.59%) |
Aug 18, 2021 | 157.00 | 164.00 | 150.50 | 153.00 | 18,693 | -1.50(-0.97%) |
Aug 17, 2021 | 153.50 | 157.50 | 145.50 | 154.50 | 19,845 | -3.50(-2.22%) |
Aug 16, 2021 | 168.00 | 169.50 | 147.00 | 158.00 | 22,511 | -14.50(-8.41%) |
Aug 13, 2021 | 183.00 | 183.00 | 153.50 | 172.50 | 66,265 | -5.50(-3.09%) |
Aug 12, 2021 | 242.50 | 250.00 | 174.00 | 178.00 | 64,667 | -197.50(-52.60%) |
Aug 11, 2021 | 390.00 | 390.00 | 367.50 | 375.50 | 1,885 | -10.00(-2.59%) |
Aug 10, 2021 | 421.00 | 424.25 | 377.00 | 385.50 | 980 | -34.00(-8.10%) |
Aug 09, 2021 | 429.00 | 429.00 | 411.50 | 419.50 | 120 | -11.50(-2.67%) |
Aug 06, 2021 | 425.00 | 435.00 | 416.50 | 431.00 | 332 | +7.50(+1.77%) |
Aug 05, 2021 | 409.50 | 428.00 | 400.00 | 423.50 | 838 | +12.00(+2.92%) |
Aug 04, 2021 | 404.00 | 418.00 | 402.50 | 411.50 | 736 | +1.00(+0.24%) |
Aug 03, 2021 | 418.50 | 418.50 | 403.00 | 410.50 | 246 | -10.00(-2.38%) |
Aug 02, 2021 | 430.00 | 433.50 | 410.00 | 420.50 | 581 | -1.50(-0.36%) |
Jul 30, 2021 | 451.50 | 467.86 | 422.00 | 422.00 | 1,027 | -35.50(-7.76%) |
Jul 29, 2021 | 455.50 | 462.50 | 442.00 | 457.50 | 331 | +5.00(+1.10%) |
Jul 28, 2021 | 448.50 | 457.00 | 442.50 | 452.50 | 406 | +6.50(+1.46%) |
Jul 27, 2021 | 463.50 | 463.50 | 440.50 | 446.00 | 353 | -16.50(-3.57%) |
Jul 26, 2021 | 461.50 | 473.00 | 458.50 | 462.50 | 611 | -2.00(-0.43%) |
Jul 23, 2021 | 468.00 | 490.00 | 462.50 | 464.50 | 251 | -19.50(-4.03%) |
Jul 22, 2021 | 511.50 | 517.00 | 470.00 | 484.00 | 1,141 | -28.50(-5.56%) |
Jul 21, 2021 | 505.00 | 518.00 | 492.50 | 512.50 | 1,067 | +13.00(+2.60%) |
Jul 20, 2021 | 473.00 | 502.75 | 468.00 | 499.50 | 2,849 | +29.50(+6.28%) |
Jul 19, 2021 | 472.00 | 484.50 | 450.50 | 470.00 | 2,668 | -8.00(-1.67%) |
Jul 16, 2021 | 477.00 | 502.17 | 462.00 | 478.00 | 638 | +3.00(+0.63%) |
Jul 15, 2021 | 468.50 | 479.50 | 459.50 | 475.00 | 907 | +6.50(+1.39%) |
Jul 14, 2021 | 462.50 | 475.50 | 456.00 | 468.50 | 1,630 | +11.00(+2.40%) |
Jul 13, 2021 | 490.00 | 499.50 | 454.00 | 457.50 | 1,566 | -32.50(-6.63%) |
Jul 12, 2021 | 530.00 | 545.00 | 482.00 | 490.00 | 4,401 | -42.00(-7.89%) |
Jul 09, 2021 | 549.50 | 558.00 | 521.00 | 532.00 | 664 | -14.00(-2.56%) |
Jul 08, 2021 | 545.00 | 558.00 | 540.75 | 546.00 | 320 | -5.50(-1.00%) |
Jul 07, 2021 | 568.00 | 572.00 | 546.00 | 551.50 | 364 | -11.50(-2.04%) |
Jul 06, 2021 | 585.50 | 585.50 | 560.00 | 563.00 | 829 | -25.50(-4.33%) |
Jul 02, 2021 | 600.50 | 612.50 | 587.00 | 588.50 | 492 | -10.00(-1.67%) |