Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 714.00 | 719.60 | 693.84 | 693.28 | 554 | -33.32(-4.59%) |
Nov 29, 2021 | 700.00 | 728.00 | 692.30 | 726.60 | 642 | +26.60(+3.80%) |
Nov 26, 2021 | 698.04 | 705.60 | 686.00 | 700.00 | 461 | -28.14(-3.86%) |
Nov 24, 2021 | 700.00 | 735.00 | 679.28 | 728.14 | 726 | +11.48(+1.60%) |
Nov 23, 2021 | 722.40 | 742.00 | 689.50 | 716.66 | 1,131 | -11.48(-1.58%) |
Nov 22, 2021 | 770.14 | 784.00 | 728.00 | 728.14 | 1,249 | -27.86(-3.69%) |
Nov 19, 2021 | 850.92 | 864.92 | 742.14 | 756.00 | 2,167 | -108.92(-12.59%) |
Nov 18, 2021 | 753.76 | 894.18 | 854.00 | 864.92 | 6,313 | +101.78(+13.34%) |
Nov 17, 2021 | 686.00 | 768.60 | 686.00 | 763.14 | 3,373 | +63.28(+9.04%) |
Nov 16, 2021 | 686.00 | 705.18 | 678.16 | 699.86 | 1,435 | +25.06(+3.71%) |
Nov 15, 2021 | 703.50 | 709.66 | 659.54 | 674.80 | 3,105 | -15.54(-2.25%) |
Nov 12, 2021 | 753.20 | 792.26 | 686.00 | 690.34 | 8,512 | -9.80(-1.40%) |
Nov 11, 2021 | 709.38 | 733.60 | 698.32 | 700.14 | 1,499 | -47.46(-6.35%) |
Nov 10, 2021 | 747.60 | 708.40 | 747.60 | 823 | -6.86(-0.91%) | |
Nov 09, 2021 | 728.00 | 754.74 | 716.52 | 754.46 | 606 | +7.56(+1.01%) |
Nov 08, 2021 | 728.00 | 763.00 | 721.42 | 746.90 | 1,678 | +25.20(+3.49%) |
Nov 05, 2021 | 717.08 | 726.60 | 716.66 | 721.70 | 518 | +1.82(+0.25%) |
Nov 04, 2021 | 721.00 | 731.64 | 716.10 | 719.88 | 787 | -8.68(-1.19%) |
Nov 03, 2021 | 715.40 | 739.20 | 715.40 | 728.56 | 1,193 | -21.84(-2.91%) |
Nov 02, 2021 | 730.38 | 750.40 | 708.40 | 750.40 | 2,049 | +23.94(+3.30%) |
Nov 01, 2021 | 721.00 | 742.00 | 724.92 | 726.46 | 1,179 | +13.30(+1.86%) |
Oct 29, 2021 | 728.00 | 734.72 | 708.96 | 713.16 | 1,215 | -23.66(-3.21%) |
Oct 28, 2021 | 728.84 | 739.20 | 700.00 | 736.82 | 2,120 | +7.98(+1.09%) |
Oct 27, 2021 | 769.16 | 769.72 | 721.84 | 728.84 | 1,777 | -31.36(-4.13%) |
Oct 26, 2021 | 868.00 | 760.20 | 2,560 | -65.80(-7.97%) | ||
Oct 25, 2021 | 714.00 | 827.40 | 715.40 | 826.00 | 3,245 | +101.08(+13.94%) |
Oct 22, 2021 | 756.56 | 714.00 | 724.92 | 1,110 | -28.28(-3.75%) | |
Oct 21, 2021 | 742.00 | 768.60 | 738.36 | 753.20 | 785 | +7.56(+1.01%) |
Oct 20, 2021 | 742.14 | 772.80 | 742.14 | 745.64 | 870 | +10.64(+1.45%) |
Oct 19, 2021 | 756.00 | 756.00 | 707.70 | 735.00 | 2,197 | -3.08(-0.42%) |
Oct 18, 2021 | 770.00 | 776.30 | 731.08 | 738.08 | 1,475 | -28.70(-3.74%) |
Oct 15, 2021 | 770.00 | 782.60 | 758.38 | 766.78 | 509 | -0.84(-0.11%) |
Oct 14, 2021 | 779.80 | 784.00 | 767.20 | 767.62 | 1,053 | -7.70(-0.99%) |
Oct 13, 2021 | 772.66 | 797.86 | 762.16 | 775.32 | 809 | -9.52(-1.21%) |
Oct 12, 2021 | 784.00 | 812.00 | 778.40 | 784.84 | 984 | -25.76(-3.18%) |
Oct 11, 2021 | 805.56 | 821.80 | 788.20 | 810.60 | 1,257 | +7.00(+0.87%) |
Oct 08, 2021 | 833.00 | 853.86 | 803.04 | 803.60 | 600 | -8.40(-1.03%) |
Oct 07, 2021 | 798.00 | 860.44 | 798.00 | 812.00 | 829 | +12.74(+1.59%) |
Oct 06, 2021 | 813.40 | 813.40 | 798.00 | 799.26 | 284 | -15.82(-1.94%) |
Oct 05, 2021 | 819.00 | 837.76 | 809.34 | 815.08 | 355 | +3.64(+0.45%) |
Oct 04, 2021 | 798.00 | 832.16 | 798.00 | 811.44 | 530 | -18.62(-2.24%) |
Oct 01, 2021 | 840.00 | 851.62 | 819.14 | 830.06 | 452 | -16.38(-1.94%) |
Sep 30, 2021 | 840.00 | 853.86 | 814.80 | 846.44 | 630 | +6.16(+0.73%) |
Sep 29, 2021 | 868.98 | 881.72 | 840.00 | 840.28 | 373 | -28.70(-3.30%) |
Sep 28, 2021 | 924.00 | 933.80 | 855.54 | 868.98 | 789 | -61.32(-6.59%) |
Sep 27, 2021 | 868.00 | 937.72 | 854.00 | 930.30 | 1,199 | +79.10(+9.29%) |
Sep 24, 2021 | 815.78 | 867.30 | 815.78 | 851.20 | 1,019 | +26.74(+3.24%) |
Sep 23, 2021 | 826.00 | 832.72 | 805.28 | 824.46 | 976 | +23.66(+2.95%) |
Sep 22, 2021 | 798.00 | 826.00 | 795.20 | 800.80 | 1,011 | -8.82(-1.09%) |
Sep 21, 2021 | 799.40 | 812.00 | 795.20 | 809.62 | 1,179 | +10.22(+1.28%) |
Sep 20, 2021 | 840.00 | 851.62 | 792.40 | 799.40 | 1,133 | -110.60(-12.15%) |
Sep 17, 2021 | 770.00 | 910.00 | 770.00 | 910.00 | 2,201 | +126.00(+16.07%) |
Sep 16, 2021 | 826.00 | 825.16 | 780.50 | 784.00 | 941 | -39.06(-4.75%) |
Sep 15, 2021 | 826.00 | 826.00 | 786.80 | 823.06 | 1,000 | +1.54(+0.19%) |
Sep 14, 2021 | 868.00 | 917.70 | 791.14 | 821.52 | 2,743 | -45.50(-5.25%) |
Sep 13, 2021 | 906.50 | 910.00 | 862.54 | 867.02 | 1,170 | -58.10(-6.28%) |
Sep 10, 2021 | 868.00 | 925.12 | 854.00 | 925.12 | 979 | +56.84(+6.55%) |
Sep 09, 2021 | 910.00 | 910.00 | 856.94 | 868.28 | 587 | +4.48(+0.52%) |
Sep 08, 2021 | 924.00 | 924.14 | 855.40 | 863.80 | 608 | -41.44(-4.58%) |
Sep 07, 2021 | 1022 | 1037 | 895.30 | 905.24 | 1,067 | +12.46(+1.40%) |
Sep 03, 2021 | 938.00 | 938.00 | 882.00 | 892.78 | 664 | -27.02(-2.94%) |
Sep 02, 2021 | 930.16 | 944.86 | 909.86 | 919.80 | 347 | +13.86(+1.53%) |