Date
stringlengths 10
10
| Close/Last
stringlengths 7
7
| Volume
stringlengths 1
6
| Open
stringlengths 7
7
| High
stringlengths 7
7
| Low
stringlengths 7
7
|
|---|---|---|---|---|---|
09/10/2021 | 1792.10 | 134148 | 1796.20 | 1806.00 | 1788.20 |
09/09/2021 | 1800.00 | 152037 | 1790.90 | 1803.40 | 1785.10 |
09/08/2021 | 1793.50 | 158104 | 1796.10 | 1804.40 | 1783.10 |
09/07/2021 | 1798.50 | 248598 | 1833.50 | 1833.50 | 1793.70 |
09/03/2021 | 1833.70 | 181932 | 1811.50 | 1836.90 | 1810.90 |
09/02/2021 | 1811.50 | 111099 | 1816.20 | 1819.60 | 1806.50 |
09/01/2021 | 1816.00 | 138802 | 1816.70 | 1822.70 | 1810.60 |
08/31/2021 | 1818.10 | 162209 | 1812.20 | 1821.90 | 1803.40 |
08/30/2021 | 1812.20 | 102579 | 1821.60 | 1826.50 | 1810.00 |
08/27/2021 | 1819.50 | 198760 | 1795.20 | 1821.90 | 1785.20 |
08/26/2021 | 1795.20 | 131078 | 1793.00 | 1800.40 | 1781.30 |
08/25/2021 | 1791.00 | 160525 | 1805.10 | 1805.30 | 1784.00 |
08/24/2021 | 1808.50 | 112953 | 1807.60 | 1812.20 | 1802.60 |
08/23/2021 | 1806.30 | 150238 | 1781.20 | 1809.10 | 1778.00 |
08/20/2021 | 1784.00 | 106495 | 1782.80 | 1791.00 | 1780.00 |
08/19/2021 | 1783.10 | 147534 | 1789.50 | 1795.00 | 1774.60 |
08/18/2021 | 1784.40 | 131190 | 1787.80 | 1795.70 | 1778.80 |
08/17/2021 | 1787.80 | 142476 | 1789.10 | 1797.60 | 1782.10 |
08/16/2021 | 1789.80 | 133821 | 1780.90 | 1791.30 | 1772.00 |
08/13/2021 | 1778.20 | 140689 | 1754.40 | 1781.90 | 1753.00 |
08/12/2021 | 1751.80 | 133990 | 1752.90 | 1759.60 | 1742.60 |
08/11/2021 | 1753.30 | 181306 | 1730.40 | 1756.70 | 1724.60 |
08/10/2021 | 1731.70 | 178253 | 1732.00 | 1739.40 | 1718.50 |
08/09/2021 | 1726.50 | 282388 | 1765.00 | 1765.70 | 1677.90 |
08/06/2021 | 1763.10 | 305778 | 1806.70 | 1807.00 | 1759.50 |
08/05/2021 | 1808.90 | 166287 | 1814.90 | 1817.90 | 1799.70 |
08/04/2021 | 1814.50 | 237140 | 1813.70 | 1835.90 | 1808.30 |
08/03/2021 | 1814.10 | 101460 | 1816.80 | 1818.20 | 1809.50 |
08/02/2021 | 1822.20 | 157414 | 1817.00 | 1823.20 | 1808.20 |
07/30/2021 | 1817.20 | 152236 | 1832.50 | 1835.50 | 1813.10 |
07/29/2021 | 1835.80 | 204918 | 1811.50 | 1837.50 | 1810.90 |
07/28/2021 | 1804.60 | 195298 | 1802.40 | 1813.90 | 1795.60 |
07/27/2021 | 1804.00 | 76707 | 1801.50 | 1809.50 | 1796.90 |
07/26/2021 | 1803.40 | 81390 | 1806.40 | 1816.10 | 1800.20 |
07/23/2021 | 1805.90 | 88214 | 1811.50 | 1814.50 | 1793.10 |
07/22/2021 | 1809.20 | 53343 | 1807.80 | 1812.30 | 1796.00 |
07/21/2021 | 1807.40 | 64012 | 1814.70 | 1818.10 | 1798.30 |
07/20/2021 | 1811.40 | 216747 | 1813.50 | 1825.90 | 1805.20 |
07/19/2021 | 1809.20 | 247651 | 1811.60 | 1818.00 | 1795.00 |
07/16/2021 | 1815.00 | 181535 | 1830.70 | 1832.70 | 1809.50 |
07/15/2021 | 1829.00 | 168788 | 1828.70 | 1835.00 | 1820.60 |
07/14/2021 | 1825.00 | 204998 | 1808.30 | 1831.10 | 1804.90 |
07/13/2021 | 1809.90 | 227638 | 1806.70 | 1818.00 | 1798.70 |
07/12/2021 | 1805.90 | 188154 | 1808.50 | 1811.00 | 1791.00 |
07/09/2021 | 1810.60 | 172928 | 1803.20 | 1813.00 | 1796.60 |
07/08/2021 | 1800.20 | 234021 | 1803.80 | 1819.50 | 1793.50 |
07/07/2021 | 1802.10 | 168050 | 1797.00 | 1810.20 | 1794.10 |
07/06/2021 | 1794.20 | 273015 | 1787.50 | 1815.70 | 1784.70 |
07/02/2021 | 1783.30 | 202365 | 1777.50 | 1795.90 | 1774.40 |
07/01/2021 | 1776.80 | 167260 | 1770.80 | 1783.40 | 1765.90 |
06/30/2021 | 1771.60 | 169111 | 1761.90 | 1774.70 | 1753.20 |
06/29/2021 | 1763.60 | 232701 | 1778.80 | 1779.20 | 1750.10 |
06/28/2021 | 1780.70 | 158467 | 1782.00 | 1786.10 | 1770.40 |
06/25/2021 | 1777.80 | 158121 | 1775.70 | 1791.00 | 1773.60 |
06/24/2021 | 1776.70 | 148872 | 1778.20 | 1788.60 | 1772.70 |
06/23/2021 | 1783.40 | 175084 | 1779.10 | 1795.60 | 1773.10 |
06/22/2021 | 1777.40 | 167293 | 1783.20 | 1790.10 | 1771.20 |
06/21/2021 | 1782.90 | 187249 | 1764.30 | 1786.90 | 1764.10 |
06/18/2021 | 1769.00 | 254641 | 1773.90 | 1797.90 | 1761.20 |
06/17/2021 | 1774.80 | 372368 | 1812.30 | 1826.40 | 1767.90 |
06/16/2021 | 1861.40 | 228605 | 1861.00 | 1866.00 | 1804.40 |
06/15/2021 | 1856.40 | 152410 | 1867.80 | 1870.90 | 1853.00 |
06/14/2021 | 1865.90 | 235708 | 1879.60 | 1879.70 | 1845.70 |
06/11/2021 | 1879.60 | 213681 | 1901.90 | 1906.20 | 1876.10 |
06/10/2021 | 1896.40 | 244698 | 1891.40 | 1903.00 | 1871.80 |
06/09/2021 | 1895.50 | 143891 | 1894.40 | 1901.70 | 1889.30 |
06/08/2021 | 1894.40 | 170166 | 1901.60 | 1906.90 | 1885.70 |
06/07/2021 | 1898.80 | 142315 | 1894.30 | 1902.90 | 1883.70 |
06/04/2021 | 1892.00 | 224522 | 1872.70 | 1894.60 | 1891.60 |
06/03/2021 | 1873.30 | 269228 | 1910.50 | 1876.00 | 1872.20 |
06/02/2021 | 1909.90 | 160414 | 1903.00 | 1911.80 | 1896.40 |
06/01/2021 | 1905.00 | 283146 | 1901.80 | 1903.00 | 1901.60 |
05/28/2021 | 1905.30 | 194069 | 1899.80 | 1908.80 | 1884.30 |
05/27/2021 | 1898.50 | 203605 | 1899.30 | 1901.60 | 1898.90 |
05/26/2021 | 1903.80 | 172696 | 1902.40 | 1915.60 | 1893.00 |
05/25/2021 | 1900.50 | 174389 | 1883.40 | 1903.70 | 1900.00 |
05/24/2021 | 1886.70 | 51824 | 1885.60 | 1890.00 | 1877.90 |
05/21/2021 | 1878.90 | 51799 | 1880.40 | 1892.30 | 1872.50 |
05/20/2021 | 1883.90 | 43110 | 1872.20 | 1887.20 | 1866.20 |
05/19/2021 | 1881.50 | 387547 | 1870.20 | 1874.00 | 1862.00 |
05/18/2021 | 1868.00 | 219676 | 1867.30 | 1870.60 | 1868.80 |
05/17/2021 | 1867.60 | 260925 | 1845.90 | 1867.90 | 1866.20 |
05/14/2021 | 1838.10 | 222090 | 1826.40 | 1847.10 | 1819.00 |
05/13/2021 | 1824.00 | 238443 | 1816.20 | 1829.10 | 1808.40 |
05/12/2021 | 1822.80 | 323911 | 1838.20 | 1844.70 | 1813.00 |
05/11/2021 | 1836.10 | 294462 | 1836.20 | 1839.20 | 1837.30 |
05/10/2021 | 1837.60 | 254657 | 1835.40 | 1846.30 | 1830.50 |
05/07/2021 | 1831.30 | 332450 | 1815.40 | 1833.40 | 1830.60 |
05/06/2021 | 1815.70 | 277680 | 1787.00 | 1816.50 | 1813.00 |
05/05/2021 | 1784.30 | 176172 | 1778.40 | 1788.10 | 1785.40 |
05/04/2021 | 1776.00 | 225083 | 1793.20 | 1799.50 | 1769.20 |
05/03/2021 | 1791.80 | 198798 | 1768.10 | 1794.10 | 1790.80 |
04/30/2021 | 1767.70 | 160763 | 1772.40 | 1770.00 | 1764.90 |
04/29/2021 | 1768.30 | 222795 | 1781.90 | 1774.50 | 1771.30 |
04/28/2021 | 1773.90 | 190626 | 1776.40 | 1782.70 | 1761.80 |
04/27/2021 | 1778.80 | 140469 | 1781.10 | 1785.90 | 1773.90 |
04/26/2021 | 1780.10 | 136847 | 1776.10 | 1782.40 | 1780.30 |
04/23/2021 | 1777.80 | 171772 | 1784.00 | 1796.30 | 1769.50 |
04/22/2021 | 1782.00 | 160685 | 1794.50 | 1784.80 | 1778.70 |
04/21/2021 | 1793.10 | 171089 | 1779.10 | 1795.90 | 1790.50 |