Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 530.40 | 547.60 | 525.70 | 532.80 | 1,733 | +2.00(+0.38%) |
Dec 30, 2021 | 511.60 | 540.00 | 511.28 | 530.80 | 3,316 | +13.20(+2.55%) |
Dec 29, 2021 | 524.00 | 527.60 | 508.00 | 517.60 | 2,552 | -12.80(-2.41%) |
Dec 28, 2021 | 537.20 | 542.40 | 520.80 | 530.40 | 2,105 | -8.80(-1.63%) |
Dec 27, 2021 | 553.60 | 561.40 | 525.20 | 539.20 | 2,409 | -16.80(-3.02%) |
Dec 23, 2021 | 540.40 | 575.20 | 540.40 | 556.00 | 3,661 | +15.60(+2.89%) |
Dec 22, 2021 | 544.00 | 546.80 | 528.40 | 540.40 | 3,193 | +1.60(+0.30%) |
Dec 21, 2021 | 528.00 | 554.68 | 524.00 | 538.80 | 3,206 | +35.20(+6.99%) |
Dec 20, 2021 | 540.00 | 547.99 | 501.20 | 503.60 | 5,355 | -48.80(-8.83%) |
Dec 17, 2021 | 583.20 | 589.60 | 552.00 | 552.40 | 9,261 | -34.00(-5.80%) |
Dec 16, 2021 | 610.40 | 626.00 | 575.80 | 586.40 | 2,625 | -14.00(-2.33%) |
Dec 15, 2021 | 576.00 | 619.60 | 560.80 | 600.40 | 3,500 | +23.60(+4.09%) |
Dec 14, 2021 | 593.20 | 608.40 | 560.40 | 576.80 | 3,130 | -29.20(-4.82%) |
Dec 13, 2021 | 570.80 | 626.39 | 569.60 | 606.00 | 5,992 | +37.20(+6.54%) |
Dec 10, 2021 | 598.80 | 614.89 | 564.00 | 568.80 | 1,563 | -26.80(-4.50%) |
Dec 09, 2021 | 612.00 | 631.20 | 581.60 | 595.60 | 3,275 | -6.00(-1.00%) |
Dec 08, 2021 | 606.00 | 624.80 | 595.20 | 601.60 | 1,457 | +0.00(+0.00%) |
Dec 07, 2021 | 575.60 | 604.00 | 575.60 | 601.60 | 2,156 | +26.00(+4.52%) |
Dec 06, 2021 | 577.20 | 577.20 | 540.00 | 575.60 | 6,675 | +2.40(+0.42%) |
Dec 03, 2021 | 578.40 | 602.78 | 564.00 | 573.20 | 5,774 | -4.80(-0.83%) |
Dec 02, 2021 | 578.40 | 599.60 | 572.80 | 578.00 | 2,678 | -3.20(-0.55%) |
Dec 01, 2021 | 637.20 | 652.00 | 574.40 | 581.20 | 4,754 | -50.40(-7.98%) |
Nov 30, 2021 | 624.80 | 632.72 | 586.63 | 631.60 | 2,686 | -5.20(-0.82%) |
Nov 29, 2021 | 616.00 | 643.96 | 603.55 | 636.80 | 3,670 | +24.80(+4.05%) |
Nov 26, 2021 | 600.00 | 619.60 | 562.00 | 612.00 | 2,733 | -9.60(-1.54%) |
Nov 24, 2021 | 594.40 | 627.60 | 583.48 | 621.60 | 2,262 | +23.20(+3.88%) |
Nov 23, 2021 | 664.80 | 667.60 | 580.00 | 598.40 | 9,918 | -75.20(-11.16%) |
Nov 22, 2021 | 642.80 | 684.00 | 642.80 | 673.60 | 9,548 | +43.20(+6.85%) |
Nov 19, 2021 | 596.00 | 635.60 | 596.00 | 630.40 | 4,068 | +32.80(+5.49%) |
Nov 18, 2021 | 628.00 | 604.40 | 595.20 | 597.60 | 5,126 | -22.80(-3.68%) |
Nov 17, 2021 | 645.20 | 656.40 | 611.20 | 620.40 | 6,045 | -23.60(-3.66%) |
Nov 16, 2021 | 624.40 | 678.80 | 608.80 | 644.00 | 8,349 | +16.00(+2.55%) |
Nov 15, 2021 | 653.20 | 654.60 | 615.60 | 628.00 | 4,693 | -22.40(-3.44%) |
Nov 12, 2021 | 635.60 | 667.98 | 616.00 | 650.40 | 6,048 | +24.40(+3.90%) |
Nov 11, 2021 | 560.40 | 656.40 | 560.00 | 626.00 | 10,903 | +40.80(+6.97%) |
Nov 10, 2021 | 654.00 | 585.20 | 9,483 | -54.00(-8.45%) | ||
Nov 09, 2021 | 692.00 | 692.00 | 572.80 | 639.20 | 17,518 | -31.20(-4.65%) |
Nov 08, 2021 | 626.00 | 680.80 | 624.40 | 670.40 | 20,484 | +80.00(+13.55%) |
Nov 05, 2021 | 588.00 | 595.60 | 572.62 | 590.40 | 7,345 | +22.80(+4.02%) |
Nov 04, 2021 | 572.40 | 596.00 | 560.80 | 567.60 | 23,484 | +69.20(+13.88%) |
Nov 03, 2021 | 509.20 | 512.00 | 496.40 | 498.40 | 3,756 | -10.80(-2.12%) |
Nov 02, 2021 | 490.40 | 509.20 | 478.00 | 509.20 | 2,408 | +18.00(+3.66%) |
Nov 01, 2021 | 493.20 | 499.60 | 483.20 | 491.20 | 2,155 | +3.60(+0.74%) |
Oct 29, 2021 | 487.20 | 488.80 | 478.40 | 487.60 | 1,624 | +0.80(+0.16%) |
Oct 28, 2021 | 478.00 | 488.40 | 472.40 | 486.80 | 2,388 | +9.20(+1.93%) |
Oct 27, 2021 | 474.40 | 490.40 | 471.28 | 477.60 | 1,147 | +2.00(+0.42%) |
Oct 26, 2021 | 486.40 | 471.20 | 475.60 | 2,520 | +2.40(+0.51%) | |
Oct 25, 2021 | 468.00 | 478.40 | 460.80 | 473.20 | 2,395 | +3.60(+0.77%) |
Oct 22, 2021 | 472.00 | 473.16 | 446.00 | 469.60 | 2,556 | +0.00(+0.00%) |
Oct 21, 2021 | 484.00 | 487.89 | 468.00 | 469.60 | 2,234 | -17.60(-3.61%) |
Oct 20, 2021 | 493.20 | 494.00 | 476.40 | 487.20 | 2,122 | -5.20(-1.06%) |
Oct 19, 2021 | 490.00 | 492.80 | 483.60 | 492.40 | 1,624 | +9.60(+1.99%) |
Oct 18, 2021 | 476.00 | 492.00 | 472.40 | 482.80 | 1,449 | +2.80(+0.58%) |
Oct 15, 2021 | 488.00 | 488.00 | 466.00 | 480.00 | 2,398 | -6.80(-1.40%) |
Oct 14, 2021 | 490.80 | 490.80 | 476.00 | 486.80 | 1,215 | +2.40(+0.50%) |
Oct 13, 2021 | 487.60 | 492.54 | 474.00 | 484.40 | 1,591 | -6.80(-1.38%) |
Oct 12, 2021 | 493.20 | 496.60 | 480.00 | 491.20 | 1,905 | -2.00(-0.41%) |
Oct 11, 2021 | 486.00 | 501.56 | 480.80 | 493.20 | 1,965 | +2.80(+0.57%) |
Oct 08, 2021 | 514.00 | 514.00 | 485.20 | 490.40 | 3,366 | +5.20(+1.07%) |
Oct 07, 2021 | 482.80 | 498.80 | 475.20 | 485.20 | 3,225 | +12.00(+2.54%) |
Oct 06, 2021 | 446.00 | 492.00 | 440.00 | 473.20 | 5,985 | +27.20(+6.10%) |
Oct 05, 2021 | 440.00 | 447.60 | 421.20 | 446.00 | 4,505 | +10.80(+2.48%) |
Oct 04, 2021 | 442.40 | 453.60 | 430.00 | 435.20 | 2,109 | -16.40(-3.63%) |