Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	91.36	92.12	89.39	90.59	341,696	-0.74(-0.81%)
Aug 30, 2022	92.78	93.25	90.52	91.33	191,732	-0.64(-0.70%)
Aug 29, 2022	93.64	94.17	91.97	91.97	175,165	-2.04(-2.17%)
Aug 26, 2022	98.34	98.34	93.76	94.01	244,612	-4.02(-4.10%)
Aug 25, 2022	96.74	98.28	96.42	98.03	143,163	+1.88(+1.96%)
Aug 24, 2022	95.95	97.32	95.20	96.15	171,905	+0.33(+0.34%)
Aug 23, 2022	96.05	97.12	95.64	95.82	226,031	-0.17(-0.18%)
Aug 22, 2022	97.24	98.84	95.62	95.99	295,811	-3.41(-3.43%)
Aug 19, 2022	100.00	100.33	98.67	99.40	190,968	-2.22(-2.18%)
Aug 18, 2022	99.82	102.07	99.40	101.62	186,853	+1.36(+1.36%)
Aug 17, 2022	101.00	101.19	98.45	100.26	220,174	-2.32(-2.26%)
Aug 16, 2022	102.97	103.53	101.26	102.58	225,129	-1.40(-1.35%)
Aug 15, 2022	103.96	105.91	102.50	103.98	279,088	-1.20(-1.14%)
Aug 12, 2022	104.12	105.83	103.47	105.18	201,324	+2.14(+2.08%)
Aug 11, 2022	103.92	104.83	101.53	103.04	265,641	+0.24(+0.23%)
Aug 10, 2022	101.99	102.85	101.07	102.80	262,103	+3.89(+3.93%)
Aug 09, 2022	101.20	101.20	97.81	98.91	358,132	-3.25(-3.18%)
Aug 08, 2022	101.74	103.46	101.31	102.16	257,304	+0.32(+0.31%)
Aug 05, 2022	101.69	102.74	99.94	101.84	222,822	-1.67(-1.61%)
Aug 04, 2022	103.50	103.89	101.83	103.51	229,582	+0.09(+0.09%)
Aug 03, 2022	102.24	104.47	101.54	103.42	302,666	+0.78(+0.76%)
Aug 02, 2022	108.46	112.70	102.06	102.64	503,303	-5.02(-4.66%)
Aug 01, 2022	104.96	109.48	104.96	107.66	437,348	+1.08(+1.01%)
Jul 29, 2022	105.44	107.19	104.52	106.58	418,330	+0.97(+0.92%)
Jul 28, 2022	102.57	105.68	101.33	105.61	282,988	+3.34(+3.27%)
Jul 27, 2022	100.04	103.06	99.98	102.27	258,793	+2.77(+2.78%)
Jul 26, 2022	99.28	99.90	98.06	99.50	279,798	-0.56(-0.56%)
Jul 25, 2022	99.88	100.53	98.78	100.06	245,101	-0.20(-0.20%)
Jul 22, 2022	102.43	102.43	99.52	100.26	383,762	-2.21(-2.16%)
Jul 21, 2022	101.63	102.60	101.06	102.47	248,155	+0.83(+0.82%)
Jul 20, 2022	99.13	101.69	98.02	101.64	276,481	+2.99(+3.03%)
Jul 19, 2022	96.65	98.86	96.65	98.65	259,561	+3.40(+3.57%)
Jul 18, 2022	96.25	96.72	94.66	95.25	297,805	+0.96(+1.02%)
Jul 15, 2022	93.21	94.33	91.69	94.29	198,537	+2.13(+2.31%)
Jul 14, 2022	91.96	92.39	90.08	92.16	217,664	-0.47(-0.51%)
Jul 13, 2022	90.80	93.01	90.68	92.63	239,065	-0.50(-0.54%)
Jul 12, 2022	92.24	94.73	92.24	93.13	243,763	+1.01(+1.10%)
Jul 11, 2022	92.01	93.41	90.77	92.12	312,900	-1.25(-1.34%)
Jul 08, 2022	93.63	94.23	91.86	93.37	194,122	-0.66(-0.70%)
Jul 07, 2022	92.32	94.82	92.28	94.03	277,025	+3.04(+3.34%)
Jul 06, 2022	91.47	92.48	90.21	90.99	333,894	-0.90(-0.98%)
Jul 05, 2022	88.78	91.92	87.50	91.89	272,399	+0.95(+1.04%)
Jul 01, 2022	93.35	95.30	89.92	90.94	313,298	-3.19(-3.39%)
Jun 30, 2022	93.27	96.29	92.95	94.13	574,136	-0.34(-0.36%)
Jun 29, 2022	93.79	94.66	92.09	94.47	379,322	+0.76(+0.81%)
Jun 28, 2022	98.30	98.99	93.46	93.71	517,045	-4.06(-4.15%)
Jun 27, 2022	99.30	99.40	97.01	97.77	478,524	-1.21(-1.22%)
Jun 24, 2022	97.47	99.16	95.90	98.98	702,972	+2.76(+2.87%)
Jun 23, 2022	95.53	96.81	94.70	96.22	689,903	+0.78(+0.82%)
Jun 22, 2022	93.52	96.46	93.42	95.44	1,057,792	+2.23(+2.39%)
Jun 21, 2022	90.78	93.44	90.02	93.21	1,077,844	+4.65(+5.25%)
Jun 17, 2022	84.80	88.88	84.80	88.56	6,855,543	+4.57(+5.44%)
Jun 16, 2022	89.98	91.08	82.68	83.99	939,287	-8.36(-9.05%)
Jun 15, 2022	91.92	93.88	90.49	92.35	668,741	+0.45(+0.49%)
Jun 14, 2022	93.06	94.37	91.20	91.90	622,229	-0.65(-0.70%)
Jun 13, 2022	94.79	96.04	91.59	92.55	643,774	-4.73(-4.86%)
Jun 10, 2022	98.30	100.20	96.81	97.28	652,620	-3.52(-3.49%)
Jun 09, 2022	101.65	103.31	100.77	100.80	391,144	-2.09(-2.03%)
Jun 08, 2022	103.46	105.72	102.65	102.89	329,027	-1.14(-1.10%)
Jun 07, 2022	101.85	104.41	101.85	104.03	429,374	+0.24(+0.23%)
Jun 06, 2022	102.78	106.63	102.59	103.79	557,631	+2.09(+2.06%)
Jun 03, 2022	103.23	103.63	101.20	101.70	301,946	-3.30(-3.14%)
Jun 02, 2022	102.27	105.76	101.39	105.00	447,200	+2.73(+2.67%)
Jun 01, 2022	105.51	106.48	100.67	102.27	528,544	-3.22(-3.05%)
May 31, 2022	101.60	106.11	101.17	105.49	2,540,316	+2.99(+2.92%)
May 27, 2022	100.50	103.34	100.30	102.50	440,308	+2.49(+2.49%)
May 26, 2022	97.30	100.76	97.30	100.01	359,566	+2.79(+2.87%)
May 25, 2022	94.55	98.05	94.39	97.22	427,486	+2.20(+2.32%)
May 24, 2022	98.89	98.99	93.66	95.02	414,229	-4.07(-4.11%)
May 23, 2022	101.18	101.18	96.48	99.09	591,644	-1.00(-1.00%)
May 20, 2022	100.44	100.46	97.19	100.09	806,544	+1.74(+1.77%)
May 19, 2022	98.46	100.08	97.76	98.35	710,304	-1.63(-1.63%)
May 18, 2022	100.63	102.48	99.48	99.98	524,124	-2.34(-2.29%)
May 17, 2022	98.97	102.84	98.97	102.32	499,591	+5.60(+5.79%)
May 16, 2022	97.57	98.80	96.41	96.72	582,760	-1.68(-1.71%)
May 13, 2022	96.71	99.86	96.39	98.40	701,090	+1.64(+1.69%)
May 12, 2022	93.58	97.82	92.92	96.76	652,072	+2.42(+2.57%)
May 11, 2022	97.97	100.03	94.07	94.34	496,641	-3.69(-3.76%)
May 10, 2022	102.46	102.77	96.05	98.03	609,541	-2.75(-2.73%)
May 09, 2022	99.41	101.75	98.37	100.78	703,678	-0.22(-0.22%)
May 06, 2022	102.91	103.37	100.07	101.00	658,985	-3.24(-3.11%)
May 05, 2022	107.68	109.41	102.93	104.24	595,109	-5.53(-5.04%)
May 04, 2022	108.20	110.21	104.75	109.77	936,951	+2.95(+2.76%)
May 03, 2022	105.00	117.22	104.47	106.82	2,083,546	+7.67(+7.74%)
May 02, 2022	94.23	99.18	94.17	99.15	953,678	+4.67(+4.94%)
Apr 29, 2022	95.08	98.41	94.24	94.48	750,155	-0.66(-0.69%)
Apr 28, 2022	93.41	95.98	91.64	95.14	628,551	+3.74(+4.09%)
Apr 27, 2022	92.91	95.19	90.51	91.40	502,339	-1.21(-1.31%)
Apr 26, 2022	95.44	96.50	92.60	92.61	668,720	-4.21(-4.35%)
Apr 25, 2022	95.39	96.92	94.11	96.82	810,088	+1.25(+1.31%)
Apr 22, 2022	98.59	100.68	95.39	95.57	895,682	-3.25(-3.29%)
Apr 21, 2022	101.84	102.96	97.26	98.82	743,183	-1.36(-1.36%)
Apr 20, 2022	101.20	103.26	99.80	100.18	511,779	-0.06(-0.06%)
Apr 19, 2022	97.90	101.17	97.90	100.24	575,026	+2.57(+2.63%)
Apr 18, 2022	96.69	98.48	95.50	97.67	530,441	+0.38(+0.39%)
Apr 14, 2022	100.79	100.99	97.25	97.29	490,505	-3.08(-3.07%)
Apr 13, 2022	99.01	101.47	98.61	100.37	377,441	+1.10(+1.11%)
Apr 12, 2022	101.29	102.67	99.10	99.27	383,651	-0.74(-0.74%)
Apr 11, 2022	99.81	104.14	98.86	100.01	500,863	-0.87(-0.86%)
Apr 08, 2022	100.48	103.34	99.59	100.88	653,285	-0.16(-0.16%)
Apr 07, 2022	102.18	103.05	99.10	101.04	434,168	-1.13(-1.11%)
Apr 06, 2022	103.72	104.25	100.71	102.17	482,555	-3.00(-2.85%)
Apr 05, 2022	110.53	111.05	105.04	105.17	843,360	-6.34(-5.69%)
Apr 04, 2022	111.17	114.84	110.02	111.51	761,665	+1.63(+1.48%)
Apr 01, 2022	110.68	110.92	106.87	109.88	786,742	+0.12(+0.11%)
Mar 31, 2022	113.67	113.67	109.71	109.76	556,081	-3.58(-3.16%)
Mar 30, 2022	118.41	119.50	113.15	113.34	409,581	-6.36(-5.31%)
Mar 29, 2022	117.32	122.04	117.00	119.70	469,968	+5.58(+4.89%)
Mar 28, 2022	112.35	114.22	110.90	114.12	506,412	+1.22(+1.08%)
Mar 25, 2022	115.61	115.61	111.92	112.90	369,481	-2.47(-2.14%)
Mar 24, 2022	114.11	116.82	112.55	115.37	537,646	+2.38(+2.11%)
Mar 23, 2022	117.34	118.33	112.18	112.99	573,956	-5.43(-4.59%)
Mar 22, 2022	117.40	120.33	116.39	118.42	447,244	+1.69(+1.45%)
Mar 21, 2022	119.03	119.39	115.96	116.73	477,490	-2.27(-1.91%)
Mar 18, 2022	115.43	119.74	114.70	119.00	1,112,379	+2.37(+2.03%)
Mar 17, 2022	115.97	117.46	115.16	116.63	693,210	+0.03(+0.03%)
Mar 16, 2022	114.36	117.44	112.86	116.60	779,838	+4.11(+3.65%)
Mar 15, 2022	107.04	112.51	106.98	112.49	648,136	+6.13(+5.76%)
Mar 14, 2022	105.85	112.45	105.51	106.36	897,100	-4.44(-4.01%)
Mar 11, 2022	112.79	114.28	110.78	110.80	473,228	-1.70(-1.51%)
Mar 10, 2022	111.90	114.44	110.30	112.50	414,831	-1.65(-1.45%)
Mar 09, 2022	115.58	119.04	112.37	114.15	872,683	+2.01(+1.79%)
Mar 08, 2022	106.90	116.34	106.19	112.14	1,103,276	+6.09(+5.74%)
Mar 07, 2022	105.88	109.28	103.05	106.05	1,053,342	+0.85(+0.81%)
Mar 04, 2022	112.00	113.42	104.65	105.20	1,592,859	-8.80(-7.72%)
Mar 03, 2022	119.39	120.57	112.97	114.00	1,556,744	-11.38(-9.08%)
Mar 02, 2022	122.56	127.19	120.32	125.38	759,500	+3.86(+3.18%)
Mar 01, 2022	129.94	131.28	119.33	121.52	1,656,802	-8.83(-6.77%)
Feb 28, 2022	135.83	136.08	128.10	130.35	1,464,729	-7.71(-5.58%)
Feb 25, 2022	133.47	139.02	136.17	138.06	396,791	+4.44(+3.32%)
Feb 24, 2022	130.29	133.92	129.25	133.62	1,108,533	-1.25(-0.93%)
Feb 23, 2022	137.50	138.95	134.45	134.87	489,518	-0.92(-0.68%)
Feb 22, 2022	135.51	139.11	134.80	135.79	474,130	-1.02(-0.75%)
Feb 18, 2022				136.81	0	-1.27(-0.92%)
Feb 17, 2022	138.60	139.67	136.17	138.08	417,894	-2.57(-1.83%)
Feb 16, 2022	138.43	142.57	136.82	140.65	642,315	+3.10(+2.25%)
Feb 15, 2022	134.00	137.92	128.70	137.55	1,083,556	-9.13(-6.22%)
Feb 14, 2022	147.25	150.26	145.40	146.68	849,151	-1.21(-0.82%)
Feb 11, 2022	155.62	157.50	146.51	147.89	460,570	-7.67(-4.93%)
Feb 10, 2022	155.72	161.97	154.79	155.56	291,881	-3.53(-2.22%)
Feb 09, 2022	152.31	159.55	151.72	159.09	332,235	+8.20(+5.43%)
Feb 08, 2022	148.04	151.57	148.04	150.89	391,410	+2.14(+1.44%)
Feb 07, 2022	150.23	153.52	148.66	148.75	261,864	-1.20(-0.80%)
Feb 04, 2022	146.73	150.51	145.12	149.95	274,837	+2.57(+1.74%)
Feb 03, 2022	147.27	148.55	143.01	147.38	367,631	-1.62(-1.09%)
Feb 02, 2022	152.00	152.75	148.08	149.00	282,419	-2.67(-1.76%)
Feb 01, 2022	154.64	154.64	150.22	151.67	276,933	-2.80(-1.81%)
Jan 31, 2022	144.59	154.80		154.47	338,397	+10.13(+7.02%)
Jan 28, 2022	142.58	144.35	138.85	144.34	221,920	+1.76(+1.23%)
Jan 27, 2022	145.64	146.47	141.62	142.58	244,923	-1.43(-0.99%)
Jan 26, 2022	149.50	151.69	143.03	144.01	284,120	-3.44(-2.33%)
Jan 25, 2022	150.98	152.64	144.94	147.45	329,469	-6.34(-4.12%)
Jan 24, 2022	145.07	154.26	142.12	153.79	517,653	+6.64(+4.51%)
Jan 21, 2022	149.26	152.29	147.02	147.15	388,346	-2.94(-1.96%)
Jan 20, 2022	154.47	156.15	149.67	150.09	227,542	-3.49(-2.27%)
Jan 19, 2022	159.77	161.45	153.27	153.58	216,442	-6.16(-3.86%)
Jan 18, 2022	158.95	162.15	157.62	159.74	248,934	-1.51(-0.94%)
Jan 14, 2022				161.25	0	+0.00(+0.00%)
Jan 13, 2022	166.83	167.74	161.04	161.25	197,036	-4.49(-2.71%)
Jan 12, 2022	168.57	170.60	165.37	165.74	189,985	-1.96(-1.17%)
Jan 11, 2022	164.57	167.74	162.71	167.70	185,605	+3.36(+2.04%)
Jan 10, 2022	161.43	164.46	157.12	164.34	273,805	+1.73(+1.06%)
Jan 07, 2022	166.41	167.41	161.24	162.61	251,559	-4.63(-2.77%)
Jan 06, 2022	169.19	170.75	167.11	167.24	248,778	-2.24(-1.32%)
Jan 05, 2022	174.07	176.63	169.32	169.48	146,325	-5.08(-2.91%)
Jan 04, 2022	174.28	176.11	171.44	174.56	186,585	+0.76(+0.44%)
Jan 03, 2022	172.35	174.61	172.14	173.80	157,898	+1.66(+0.96%)
Dec 31, 2021	172.05	173.28	171.90	172.14	131,436	-0.13(-0.08%)
Dec 30, 2021	173.08	176.09	172.01	172.27	140,453	-0.25(-0.14%)
Dec 29, 2021	171.35	173.01	171.24	172.52	121,257	+1.65(+0.97%)
Dec 28, 2021	172.00	172.31	170.40	170.87	114,475	-1.04(-0.60%)
Dec 27, 2021	170.13	172.54	168.93	171.91	99,677	+3.01(+1.78%)
Dec 23, 2021	167.99	170.21	167.72	168.90	111,117	+1.49(+0.89%)
Dec 22, 2021	166.95	168.70	166.25	167.41	120,218	+0.02(+0.01%)
Dec 21, 2021	164.16	168.58	164.04	167.39	168,354	+4.74(+2.91%)
Dec 20, 2021	163.83	164.66	161.16	162.65	237,611	-3.12(-1.88%)
Dec 17, 2021	165.18	167.78	162.41	165.77	603,909	+0.59(+0.36%)
Dec 16, 2021	172.17	173.76	165.14	165.18	293,786	-5.39(-3.16%)
Dec 15, 2021	169.19	170.71	167.12	170.57	339,498	+2.05(+1.22%)
Dec 14, 2021	166.55	168.93	165.60	168.52	310,683	+1.82(+1.09%)
Dec 13, 2021	166.93	169.80	165.95	166.70	296,005	-0.23(-0.14%)
Dec 10, 2021	172.55	173.13	166.47	166.93	208,767	-3.69(-2.16%)
Dec 09, 2021	170.64	172.85	169.81	170.62	182,390	-0.30(-0.18%)
Dec 08, 2021	169.73	171.77	167.47	170.92	161,857	+1.80(+1.06%)
Dec 07, 2021	172.00	173.27	168.03	169.12	295,921	-0.74(-0.44%)
Dec 06, 2021	165.12	170.06	162.02	169.86	317,058	+5.32(+3.23%)
Dec 03, 2021	164.59	165.98	160.78	164.54	310,374	+2.07(+1.27%)
Dec 02, 2021	162.91	166.62	161.20	162.47	272,091	+0.07(+0.04%)
Dec 01, 2021	166.94	169.41	162.31	162.40	374,990	-1.79(-1.09%)
Nov 30, 2021	162.48	165.63	162.05	164.19	548,797	+1.01(+0.62%)
Nov 29, 2021	160.37	163.42	156.69	163.18	267,248	+5.41(+3.43%)
Nov 26, 2021	158.11	162.26	156.67	157.77	154,022	-6.58(-4.00%)
Nov 24, 2021	161.53	164.55	158.87	164.35	205,039	-0.06(-0.04%)
Nov 23, 2021	163.93	165.21	162.02	164.41	352,786	+0.21(+0.13%)
Nov 22, 2021	164.26	168.00	163.18	164.20	309,847	+0.30(+0.18%)
Nov 19, 2021	164.42	165.93	163.46	163.90	222,922	-0.95(-0.58%)
Nov 18, 2021	171.32	165.87	164.52	164.85	314,148	-6.05(-3.54%)
Nov 17, 2021	172.95	173.50	170.12	170.90	286,001	-1.92(-1.11%)
Nov 16, 2021	170.62	172.96	169.98	172.82	186,608	+2.59(+1.52%)
Nov 15, 2021	171.07	172.27	168.71	170.23	152,620	+0.15(+0.09%)
Nov 12, 2021	169.08	170.60	167.35	170.08	151,668	+2.32(+1.38%)
Nov 11, 2021	165.22	168.53	165.22	167.76	177,896	+1.07(+0.64%)
Nov 10, 2021	167.26			166.69	270,830	-1.83(-1.09%)
Nov 09, 2021	170.67	171.94	167.65	168.52	196,147	-1.90(-1.11%)
Nov 08, 2021	172.61	173.25	170.20	170.42	167,650	-0.94(-0.55%)
Nov 05, 2021	171.29	173.18	169.59	171.36	294,531	+2.39(+1.41%)
Nov 04, 2021	172.66	172.82	168.00	168.97	563,439	-6.69(-3.81%)
Nov 03, 2021	176.43	177.26	173.08	175.66	620,420	-1.68(-0.95%)
Nov 02, 2021	163.80	180.54	161.25	177.34	790,082	+14.08(+8.62%)
Nov 01, 2021	159.20	163.94	162.54	163.26	319,438	+4.25(+2.67%)
Oct 29, 2021	157.75	159.56	157.20	159.01	312,664	+0.01(+0.01%)
Oct 28, 2021	157.70	160.49	157.65	159.00	235,831	+1.99(+1.27%)
Oct 27, 2021	158.79	160.43	156.41	157.01	487,129	-1.49(-0.94%)
Oct 26, 2021	160.65			158.50	387,313	-1.14(-0.71%)
Oct 25, 2021	162.36	162.43	159.21	159.64	333,421	-2.38(-1.47%)
Oct 22, 2021	164.08	166.14	161.62	162.02	188,884	-2.08(-1.27%)
Oct 21, 2021	163.53	164.29	162.06	164.10	157,072	+0.13(+0.08%)
Oct 20, 2021	164.48	165.26	163.39	163.97	208,181	-0.17(-0.10%)
Oct 19, 2021	164.82	165.01	162.08	164.14	215,132	+0.92(+0.56%)
Oct 18, 2021	163.43	164.28	162.21	163.22	254,063	-1.86(-1.13%)
Oct 15, 2021	163.97	167.01	163.04	165.08	143,320	+2.43(+1.49%)
Oct 14, 2021	159.72	163.92	158.07	162.65	299,743	+5.37(+3.41%)
Oct 13, 2021	158.35	158.71	156.13	157.28	351,500	+0.03(+0.02%)
Oct 12, 2021	159.16	159.63	156.83	157.25	420,122	-0.75(-0.47%)
Oct 11, 2021	155.43	159.35	155.43	158.00	202,990	-1.53(-0.96%)
Oct 08, 2021	158.72	159.87	158.37	159.53	155,076	+1.29(+0.82%)
Oct 07, 2021	156.64	159.84	156.49	158.24	217,988	+3.79(+2.45%)
Oct 06, 2021	152.00	154.58	151.27	154.45	207,900	+0.55(+0.36%)
Oct 05, 2021	153.31	156.21	152.76	153.90	350,704	+0.69(+0.45%)
Oct 04, 2021	159.36	159.72	152.07	153.21	325,546	-7.91(-4.91%)
Oct 01, 2021	159.27	164.99	157.65	161.12	216,933	+2.72(+1.72%)
Sep 30, 2021	160.00	162.13	158.39	158.40	246,812	-0.70(-0.44%)
Sep 29, 2021	161.20	162.68	158.62	159.10	425,894	-1.89(-1.17%)
Sep 28, 2021	162.12	163.15	159.51	160.99	198,404	-3.21(-1.95%)
Sep 27, 2021	162.97	166.50	160.59	164.20	245,042	-0.07(-0.04%)
Sep 24, 2021	161.67	165.14	161.29	164.27	199,725	+1.64(+1.01%)
Sep 23, 2021	160.50	163.74	160.38	162.63	205,653	+3.04(+1.90%)
Sep 22, 2021	162.21	162.74	159.01	159.59	222,288	-1.07(-0.67%)
Sep 21, 2021	163.24	163.40	160.53	160.66	219,809	-0.61(-0.38%)
Sep 20, 2021	163.69	164.99	158.62	161.27	493,940	-5.30(-3.18%)
Sep 17, 2021	170.97	171.72	165.33	166.57	763,166	-5.09(-2.97%)
Sep 16, 2021	171.60	172.54	169.64	171.66	199,785	-0.63(-0.37%)
Sep 15, 2021	173.20	174.59	171.33	172.29	221,225	-0.89(-0.51%)
Sep 14, 2021	174.27	174.82	172.82	173.18	147,704	-0.38(-0.22%)
Sep 13, 2021	174.40	175.44	172.50	173.56	207,591	+1.07(+0.62%)
Sep 10, 2021	175.43	176.16	172.30	172.49	146,059	-1.75(-1.00%)
Sep 09, 2021	174.34	176.56	173.82	174.24	370,003	+0.00(+0.00%)
Sep 08, 2021	174.37	175.16	171.06	174.24	257,878	-1.35(-0.77%)
Sep 07, 2021	174.25	177.60	174.25	175.59	375,162	+1.37(+0.79%)
Sep 03, 2021	173.32	175.45	172.21	174.22	483,585	+0.86(+0.50%)
Sep 02, 2021	170.77	173.75	169.34	173.36	232,078	+3.52(+2.07%)