Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2021 | 436.00 | 462.00 | 434.80 | 451.60 | 2,106 | +19.60(+4.54%) |
Sep 30, 2021 | 441.20 | 447.94 | 425.68 | 432.00 | 2,339 | -10.40(-2.35%) |
Sep 29, 2021 | 458.80 | 469.60 | 442.00 | 442.40 | 2,006 | -12.80(-2.81%) |
Sep 28, 2021 | 464.00 | 483.20 | 453.60 | 455.20 | 2,737 | -12.00(-2.57%) |
Sep 27, 2021 | 484.40 | 484.40 | 464.00 | 467.20 | 1,555 | -17.20(-3.55%) |
Sep 24, 2021 | 471.60 | 488.00 | 471.60 | 484.40 | 1,306 | +6.80(+1.42%) |
Sep 23, 2021 | 462.80 | 486.40 | 462.80 | 477.60 | 2,653 | +20.00(+4.37%) |
Sep 22, 2021 | 484.80 | 492.80 | 455.20 | 457.60 | 2,330 | -23.20(-4.83%) |
Sep 21, 2021 | 480.00 | 496.00 | 462.80 | 480.80 | 3,813 | +5.60(+1.18%) |
Sep 20, 2021 | 484.00 | 496.00 | 450.80 | 475.20 | 3,570 | -24.00(-4.81%) |
Sep 17, 2021 | 508.80 | 519.20 | 486.00 | 499.20 | 4,316 | -6.00(-1.19%) |
Sep 16, 2021 | 530.00 | 530.00 | 496.40 | 505.20 | 4,380 | -24.80(-4.68%) |
Sep 15, 2021 | 545.20 | 547.20 | 522.20 | 530.00 | 6,389 | -20.00(-3.64%) |
Sep 14, 2021 | 532.80 | 550.00 | 521.25 | 550.00 | 6,987 | +18.80(+3.54%) |
Sep 13, 2021 | 494.80 | 535.20 | 480.00 | 531.20 | 6,089 | +36.40(+7.36%) |
Sep 10, 2021 | 479.20 | 500.00 | 473.20 | 494.80 | 3,904 | +15.60(+3.26%) |
Sep 09, 2021 | 487.20 | 491.20 | 464.40 | 479.20 | 5,636 | -13.60(-2.76%) |
Sep 08, 2021 | 489.20 | 500.00 | 476.40 | 492.80 | 3,607 | -2.80(-0.56%) |
Sep 07, 2021 | 481.20 | 504.00 | 468.00 | 495.60 | 4,591 | +14.40(+2.99%) |
Sep 03, 2021 | 460.40 | 492.00 | 460.00 | 481.20 | 5,548 | +20.00(+4.34%) |
Sep 02, 2021 | 429.60 | 471.20 | 428.00 | 461.20 | 5,724 | +32.80(+7.66%) |