Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 264.00 | 278.40 | 258.00 | 266.40 | 47,972 | -0.80(-0.30%) |
Nov 29, 2021 | 307.20 | 307.20 | 264.80 | 267.20 | 51,682 | -31.20(-10.46%) |
Nov 26, 2021 | 310.40 | 313.59 | 288.80 | 298.40 | 21,534 | -23.20(-7.21%) |
Nov 24, 2021 | 312.00 | 322.40 | 298.40 | 321.60 | 34,736 | +15.20(+4.96%) |
Nov 23, 2021 | 322.40 | 332.00 | 298.40 | 306.40 | 34,459 | -22.40(-6.81%) |
Nov 22, 2021 | 332.00 | 332.00 | 307.20 | 328.80 | 38,672 | -0.80(-0.24%) |
Nov 19, 2021 | 321.60 | 335.20 | 312.00 | 329.60 | 28,032 | +14.40(+4.57%) |
Nov 18, 2021 | 366.40 | 322.40 | 315.20 | 315.20 | 58,970 | -39.20(-11.06%) |
Nov 17, 2021 | 388.00 | 390.40 | 352.80 | 354.40 | 55,213 | -29.60(-7.71%) |
Nov 16, 2021 | 367.20 | 397.60 | 354.40 | 384.00 | 163,199 | +17.60(+4.80%) |
Nov 15, 2021 | 384.00 | 388.80 | 365.60 | 366.40 | 51,784 | -12.80(-3.38%) |
Nov 12, 2021 | 397.60 | 413.60 | 376.80 | 379.20 | 99,018 | -16.00(-4.05%) |
Nov 11, 2021 | 471.20 | 474.40 | 394.00 | 395.20 | 165,033 | -188.80(-32.33%) |
Nov 10, 2021 | 584.00 | 584.00 | 17,559 | -5.60(-0.95%) | ||
Nov 09, 2021 | 604.00 | 613.60 | 577.60 | 589.60 | 18,804 | -13.60(-2.25%) |
Nov 08, 2021 | 605.60 | 615.60 | 597.60 | 603.20 | 12,225 | -0.80(-0.13%) |
Nov 05, 2021 | 612.80 | 627.73 | 598.40 | 604.00 | 10,640 | -8.00(-1.31%) |
Nov 04, 2021 | 634.40 | 646.40 | 596.80 | 612.00 | 13,349 | -20.00(-3.16%) |
Nov 03, 2021 | 607.20 | 639.20 | 600.16 | 632.00 | 12,371 | +23.20(+3.81%) |
Nov 02, 2021 | 644.80 | 650.80 | 590.40 | 608.80 | 57,732 | -71.20(-10.47%) |
Nov 01, 2021 | 688.80 | 681.60 | 652.80 | 680.00 | 15,864 | -20.00(-2.86%) |
Oct 29, 2021 | 722.40 | 724.27 | 697.60 | 700.00 | 8,132 | -20.00(-2.78%) |
Oct 28, 2021 | 701.60 | 730.40 | 699.20 | 720.00 | 8,619 | +24.00(+3.45%) |
Oct 27, 2021 | 755.20 | 760.00 | 687.20 | 696.00 | 13,420 | -57.60(-7.64%) |
Oct 26, 2021 | 728.80 | 753.60 | 15,128 | +28.00(+3.86%) | ||
Oct 25, 2021 | 720.00 | 740.00 | 712.00 | 725.60 | 11,192 | +10.40(+1.45%) |
Oct 22, 2021 | 701.60 | 724.00 | 688.80 | 715.20 | 10,556 | +17.60(+2.52%) |
Oct 21, 2021 | 676.00 | 714.40 | 673.60 | 697.60 | 13,307 | +25.60(+3.81%) |
Oct 20, 2021 | 667.20 | 686.40 | 662.40 | 672.00 | 6,935 | +8.00(+1.20%) |
Oct 19, 2021 | 644.80 | 667.60 | 636.00 | 664.00 | 9,660 | +18.40(+2.85%) |
Oct 18, 2021 | 620.00 | 647.20 | 614.40 | 645.60 | 8,423 | +16.80(+2.67%) |
Oct 15, 2021 | 637.60 | 644.80 | 613.60 | 628.80 | 8,798 | +1.60(+0.26%) |
Oct 14, 2021 | 617.60 | 636.80 | 616.80 | 627.20 | 10,776 | +15.20(+2.48%) |
Oct 13, 2021 | 584.00 | 614.40 | 583.20 | 612.00 | 14,519 | +28.80(+4.94%) |
Oct 12, 2021 | 561.60 | 588.80 | 543.20 | 583.20 | 23,882 | +27.20(+4.89%) |
Oct 11, 2021 | 580.00 | 583.20 | 540.80 | 556.00 | 33,640 | -19.20(-3.34%) |
Oct 08, 2021 | 633.60 | 642.39 | 573.60 | 575.20 | 28,192 | -57.60(-9.10%) |
Oct 07, 2021 | 630.40 | 651.99 | 624.00 | 632.80 | 9,286 | +7.20(+1.15%) |
Oct 06, 2021 | 644.00 | 653.60 | 616.80 | 625.60 | 21,193 | -30.40(-4.63%) |
Oct 05, 2021 | 637.60 | 672.80 | 628.00 | 656.00 | 13,391 | +19.20(+3.02%) |
Oct 04, 2021 | 649.60 | 654.40 | 619.20 | 636.80 | 10,940 | -20.00(-3.05%) |
Oct 01, 2021 | 648.00 | 658.40 | 633.60 | 656.80 | 14,583 | +4.00(+0.61%) |
Sep 30, 2021 | 677.60 | 680.80 | 641.60 | 652.80 | 14,114 | -19.20(-2.86%) |
Sep 29, 2021 | 677.60 | 696.00 | 667.20 | 672.00 | 9,611 | -8.80(-1.29%) |
Sep 28, 2021 | 700.00 | 701.60 | 661.60 | 680.80 | 15,988 | -24.00(-3.41%) |
Sep 27, 2021 | 688.80 | 716.00 | 680.80 | 704.80 | 11,034 | +12.80(+1.85%) |
Sep 24, 2021 | 710.40 | 710.40 | 692.00 | 692.00 | 9,827 | -17.60(-2.48%) |
Sep 23, 2021 | 723.20 | 725.59 | 705.60 | 709.60 | 11,986 | -12.00(-1.66%) |
Sep 22, 2021 | 740.00 | 752.00 | 720.40 | 721.60 | 14,647 | -13.60(-1.85%) |
Sep 21, 2021 | 728.00 | 743.20 | 707.20 | 735.20 | 16,634 | +19.20(+2.68%) |
Sep 20, 2021 | 719.20 | 727.20 | 692.80 | 716.00 | 29,816 | -32.80(-4.38%) |
Sep 17, 2021 | 815.20 | 815.20 | 748.80 | 748.80 | 90,123 | -72.00(-8.77%) |
Sep 16, 2021 | 822.40 | 828.80 | 784.80 | 820.80 | 12,698 | -4.80(-0.58%) |
Sep 15, 2021 | 799.20 | 833.60 | 792.80 | 825.60 | 13,504 | +20.80(+2.58%) |
Sep 14, 2021 | 785.60 | 823.18 | 785.60 | 804.80 | 11,961 | +14.40(+1.82%) |
Sep 13, 2021 | 797.60 | 820.80 | 780.00 | 790.40 | 17,982 | +18.40(+2.38%) |
Sep 10, 2021 | 784.00 | 793.60 | 766.80 | 772.00 | 10,331 | -1.60(-0.21%) |
Sep 09, 2021 | 757.60 | 781.88 | 752.88 | 773.60 | 7,534 | +16.00(+2.11%) |
Sep 08, 2021 | 803.20 | 809.60 | 749.60 | 757.60 | 18,794 | -55.20(-6.79%) |
Sep 07, 2021 | 816.00 | 833.60 | 798.40 | 812.80 | 18,908 | +5.60(+0.69%) |
Sep 03, 2021 | 768.00 | 813.60 | 768.00 | 807.20 | 12,297 | +30.40(+3.91%) |
Sep 02, 2021 | 768.80 | 784.80 | 756.00 | 776.80 | 12,023 | +8.80(+1.15%) |