Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 116.80 | 118.40 | 109.20 | 116.80 | 27,156 | +4.80(+4.29%) |
Nov 29, 2021 | 124.40 | 126.00 | 108.00 | 112.00 | 33,449 | -8.00(-6.67%) |
Nov 26, 2021 | 119.20 | 120.40 | 112.00 | 120.00 | 13,143 | +6.00(+5.26%) |
Nov 24, 2021 | 112.80 | 121.51 | 108.40 | 114.00 | 27,108 | +5.20(+4.78%) |
Nov 23, 2021 | 110.80 | 111.60 | 102.80 | 108.80 | 25,467 | -0.40(-0.37%) |
Nov 22, 2021 | 119.60 | 119.60 | 108.80 | 109.20 | 37,470 | -4.00(-3.53%) |
Nov 19, 2021 | 104.80 | 120.00 | 104.00 | 113.20 | 105,842 | -42.00(-27.06%) |
Nov 18, 2021 | 164.00 | 157.60 | 155.20 | 155.20 | 15,830 | -7.20(-4.43%) |
Nov 17, 2021 | 172.00 | 181.20 | 157.20 | 162.40 | 31,649 | -9.20(-5.36%) |
Nov 16, 2021 | 180.40 | 182.70 | 171.20 | 171.60 | 16,698 | -10.00(-5.51%) |
Nov 15, 2021 | 196.40 | 196.80 | 172.80 | 181.60 | 21,260 | -14.40(-7.35%) |
Nov 12, 2021 | 199.60 | 199.60 | 192.00 | 196.00 | 8,324 | -1.20(-0.61%) |
Nov 11, 2021 | 201.60 | 204.00 | 196.80 | 197.20 | 5,552 | -2.80(-1.40%) |
Nov 10, 2021 | 203.60 | 200.00 | 7,408 | -4.00(-1.96%) | ||
Nov 09, 2021 | 204.00 | 206.40 | 198.02 | 204.00 | 5,686 | +0.00(+0.00%) |
Nov 08, 2021 | 204.40 | 209.60 | 202.40 | 204.00 | 7,886 | +1.20(+0.59%) |
Nov 05, 2021 | 204.00 | 216.00 | 198.04 | 202.80 | 22,344 | -23.60(-10.42%) |
Nov 04, 2021 | 226.00 | 230.80 | 220.00 | 226.40 | 7,737 | +1.20(+0.53%) |
Nov 03, 2021 | 213.60 | 227.20 | 212.80 | 225.20 | 10,789 | +11.20(+5.23%) |
Nov 02, 2021 | 214.80 | 215.00 | 204.84 | 214.00 | 8,525 | +2.00(+0.94%) |
Nov 01, 2021 | 214.00 | 219.60 | 217.60 | 212.00 | 8,425 | -5.60(-2.57%) |
Oct 29, 2021 | 221.20 | 222.80 | 214.00 | 217.60 | 6,822 | +1.60(+0.74%) |
Oct 28, 2021 | 214.80 | 222.80 | 210.00 | 216.00 | 12,110 | -1.20(-0.55%) |
Oct 27, 2021 | 220.00 | 222.80 | 213.20 | 217.20 | 7,756 | -4.80(-2.16%) |
Oct 26, 2021 | 232.00 | 222.00 | 19,925 | -12.00(-5.13%) | ||
Oct 25, 2021 | 236.00 | 244.00 | 228.00 | 234.00 | 16,158 | +1.20(+0.52%) |
Oct 22, 2021 | 227.60 | 234.40 | 223.20 | 232.80 | 11,975 | +4.40(+1.93%) |
Oct 21, 2021 | 234.00 | 260.00 | 226.80 | 228.40 | 33,841 | -4.80(-2.06%) |
Oct 20, 2021 | 220.40 | 243.60 | 217.60 | 233.20 | 52,154 | +12.80(+5.81%) |
Oct 19, 2021 | 199.60 | 239.20 | 196.60 | 220.40 | 97,614 | +25.60(+13.14%) |
Oct 18, 2021 | 194.40 | 196.00 | 191.20 | 194.80 | 10,739 | -0.80(-0.41%) |
Oct 15, 2021 | 198.00 | 199.60 | 193.60 | 195.60 | 6,683 | -2.80(-1.41%) |
Oct 14, 2021 | 192.80 | 200.80 | 190.40 | 198.40 | 10,013 | +5.60(+2.90%) |
Oct 13, 2021 | 188.00 | 195.20 | 187.20 | 192.80 | 9,937 | +5.20(+2.77%) |
Oct 12, 2021 | 188.40 | 192.00 | 186.80 | 187.60 | 8,313 | -2.40(-1.26%) |
Oct 11, 2021 | 193.20 | 196.00 | 187.60 | 190.00 | 9,481 | -6.00(-3.06%) |
Oct 08, 2021 | 194.62 | 199.20 | 188.70 | 196.00 | 12,963 | +0.40(+0.20%) |
Oct 07, 2021 | 190.40 | 203.76 | 186.80 | 195.60 | 26,264 | +8.00(+4.26%) |
Oct 06, 2021 | 190.00 | 190.00 | 179.20 | 187.60 | 17,775 | -0.40(-0.21%) |
Oct 05, 2021 | 196.40 | 199.20 | 184.00 | 188.00 | 31,664 | -7.20(-3.69%) |
Oct 04, 2021 | 214.00 | 215.60 | 185.20 | 195.20 | 220,191 | +20.40(+11.67%) |
Oct 01, 2021 | 183.23 | 183.23 | 172.80 | 174.80 | 13,640 | -8.40(-4.59%) |
Sep 30, 2021 | 184.00 | 185.20 | 165.60 | 183.20 | 8,700 | +0.80(+0.44%) |
Sep 29, 2021 | 194.00 | 198.40 | 181.60 | 182.40 | 15,254 | -10.40(-5.39%) |
Sep 28, 2021 | 208.00 | 208.00 | 191.60 | 192.80 | 14,917 | -12.80(-6.23%) |
Sep 27, 2021 | 197.20 | 206.00 | 197.20 | 205.60 | 26,200 | +6.00(+3.01%) |
Sep 24, 2021 | 192.40 | 204.40 | 191.20 | 199.60 | 15,178 | +2.00(+1.01%) |
Sep 23, 2021 | 189.20 | 199.20 | 188.46 | 197.60 | 18,489 | +7.60(+4.00%) |
Sep 22, 2021 | 194.40 | 194.73 | 184.40 | 190.00 | 10,473 | -2.40(-1.25%) |
Sep 21, 2021 | 184.40 | 194.80 | 184.00 | 192.40 | 13,689 | +10.40(+5.71%) |
Sep 20, 2021 | 190.00 | 196.40 | 179.20 | 182.00 | 22,722 | -13.60(-6.95%) |
Sep 17, 2021 | 192.40 | 196.40 | 189.20 | 195.60 | 13,812 | +2.80(+1.45%) |
Sep 16, 2021 | 196.00 | 197.20 | 186.00 | 192.80 | 23,878 | -1.60(-0.82%) |
Sep 15, 2021 | 202.00 | 203.60 | 192.00 | 194.40 | 37,570 | -4.40(-2.21%) |
Sep 14, 2021 | 198.00 | 212.00 | 186.00 | 198.80 | 180,983 | -96.40(-32.66%) |
Sep 13, 2021 | 320.80 | 322.24 | 292.88 | 295.20 | 28,853 | -28.00(-8.66%) |
Sep 10, 2021 | 356.40 | 360.80 | 318.80 | 323.20 | 19,142 | -31.20(-8.80%) |
Sep 09, 2021 | 348.40 | 356.80 | 342.00 | 354.40 | 18,827 | +1.60(+0.45%) |
Sep 08, 2021 | 376.00 | 378.72 | 349.60 | 352.80 | 16,999 | -29.20(-7.64%) |
Sep 07, 2021 | 379.60 | 388.80 | 376.40 | 382.00 | 30,133 | +2.40(+0.63%) |
Sep 03, 2021 | 393.60 | 410.00 | 376.40 | 379.60 | 30,665 | -20.80(-5.19%) |
Sep 02, 2021 | 409.60 | 424.66 | 392.00 | 400.40 | 29,979 | -14.00(-3.38%) |