Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 510.60 | 531.20 | 488.84 | 521.80 | 212,823 | +38.40(+7.94%) |
Dec 30, 2021 | 533.40 | 541.40 | 473.60 | 483.40 | 317,506 | -68.20(-12.36%) |
Dec 29, 2021 | 585.80 | 597.17 | 545.60 | 551.60 | 159,901 | -22.20(-3.87%) |
Dec 28, 2021 | 549.60 | 579.60 | 544.00 | 573.80 | 85,523 | -3.00(-0.52%) |
Dec 27, 2021 | 534.80 | 588.00 | 532.66 | 576.80 | 143,381 | +70.60(+13.95%) |
Dec 23, 2021 | 508.00 | 526.60 | 477.00 | 506.20 | 244,124 | -53.60(-9.57%) |
Dec 22, 2021 | 574.60 | 586.00 | 556.20 | 559.80 | 84,783 | +21.00(+3.90%) |
Dec 21, 2021 | 536.40 | 559.00 | 535.00 | 538.80 | 77,710 | -4.40(-0.81%) |
Dec 20, 2021 | 553.40 | 565.60 | 531.20 | 543.20 | 69,947 | +29.60(+5.76%) |
Dec 17, 2021 | 522.20 | 552.20 | 509.40 | 513.60 | 103,468 | -29.00(-5.34%) |
Dec 16, 2021 | 571.20 | 578.60 | 530.40 | 542.60 | 80,489 | -12.60(-2.27%) |
Dec 15, 2021 | 577.20 | 579.00 | 550.42 | 555.20 | 72,190 | +3.00(+0.54%) |
Dec 14, 2021 | 548.20 | 557.00 | 526.40 | 552.20 | 90,485 | -15.60(-2.75%) |
Dec 13, 2021 | 624.80 | 634.38 | 549.02 | 567.80 | 147,140 | -12.60(-2.17%) |
Dec 10, 2021 | 579.80 | 603.18 | 563.60 | 580.40 | 96,838 | +30.00(+5.45%) |
Dec 09, 2021 | 562.00 | 590.00 | 547.00 | 550.40 | 113,757 | -9.40(-1.68%) |
Dec 08, 2021 | 580.60 | 581.80 | 555.40 | 559.80 | 131,155 | +25.80(+4.83%) |
Dec 07, 2021 | 538.00 | 576.00 | 517.80 | 534.00 | 189,188 | +14.40(+2.77%) |
Dec 06, 2021 | 537.20 | 545.20 | 508.00 | 519.60 | 276,761 | -128.80(-19.86%) |
Dec 03, 2021 | 669.40 | 706.80 | 647.20 | 648.40 | 122,294 | -12.40(-1.88%) |
Dec 02, 2021 | 717.00 | 731.20 | 640.00 | 660.80 | 181,296 | -46.40(-6.56%) |
Dec 01, 2021 | 760.40 | 771.40 | 699.40 | 707.20 | 235,616 | -128.80(-15.41%) |
Nov 30, 2021 | 804.60 | 869.40 | 797.80 | 836.00 | 189,330 | -94.40(-10.15%) |
Nov 29, 2021 | 932.40 | 976.00 | 921.60 | 930.40 | 169,631 | -216.40(-18.87%) |
Nov 26, 2021 | 1158 | 1158 | 1062 | 1147 | 63,815 | +95.80(+9.12%) |
Nov 24, 2021 | 1055 | 1094 | 1032 | 1051 | 58,979 | -4.40(-0.42%) |
Nov 23, 2021 | 1029 | 1071 | 1007 | 1055 | 87,484 | +96.20(+10.03%) |
Nov 22, 2021 | 915.80 | 982.42 | 913.60 | 959.20 | 124,137 | -104.00(-9.78%) |
Nov 19, 2021 | 1038 | 1114 | 1006 | 1063 | 94,015 | +44.60(+4.38%) |
Nov 18, 2021 | 1062 | 1021 | 999.00 | 1019 | 71,616 | +11.80(+1.17%) |
Nov 17, 2021 | 1042 | 1068 | 977.60 | 1007 | 117,020 | -115.80(-10.32%) |
Nov 16, 2021 | 1168 | 1224 | 1112 | 1123 | 119,380 | +46.60(+4.33%) |
Nov 15, 2021 | 1016 | 1085 | 992.18 | 1076 | 95,888 | +87.20(+8.82%) |
Nov 12, 2021 | 1080 | 1100 | 966.00 | 988.80 | 115,129 | -140.40(-12.43%) |
Nov 11, 2021 | 1054 | 1147 | 1036 | 1129 | 97,970 | +93.20(+9.00%) |
Nov 10, 2021 | 972.00 | 1036 | 126,424 | -20.20(-1.91%) | ||
Nov 09, 2021 | 1118 | 1142 | 1036 | 1056 | 186,349 | -201.20(-16.00%) |
Nov 08, 2021 | 1328 | 1353 | 1255 | 1257 | 75,788 | -110.60(-8.08%) |
Nov 05, 2021 | 1340 | 1384 | 1314 | 1368 | 81,560 | -42.40(-3.01%) |
Nov 04, 2021 | 1454 | 1484 | 1334 | 1410 | 92,808 | -57.20(-3.90%) |
Nov 03, 2021 | 1340 | 1470 | 1321 | 1468 | 75,918 | +151.80(+11.54%) |
Nov 02, 2021 | 1286 | 1340 | 1261 | 1316 | 96,261 | +124.00(+10.40%) |
Nov 01, 2021 | 1225 | 1264 | 1154 | 1192 | 121,490 | -139.20(-10.46%) |
Oct 29, 2021 | 1351 | 1381 | 1272 | 1331 | 100,990 | -122.20(-8.41%) |
Oct 28, 2021 | 1517 | 1561 | 1425 | 1453 | 96,283 | -182.80(-11.17%) |
Oct 27, 2021 | 1668 | 1716 | 1525 | 1636 | 100,936 | +74.40(+4.76%) |
Oct 26, 2021 | 1482 | 1562 | 86,858 | -73.20(-4.48%) | ||
Oct 25, 2021 | 1516 | 1658 | 1508 | 1635 | 112,284 | +291.20(+21.67%) |
Oct 22, 2021 | 1372 | 1390 | 1285 | 1344 | 82,123 | +23.20(+1.76%) |
Oct 21, 2021 | 1297 | 1328 | 1231 | 1320 | 70,880 | -3.80(-0.29%) |
Oct 20, 2021 | 1214 | 1345 | 1208 | 1324 | 65,043 | +54.20(+4.27%) |
Oct 19, 2021 | 1187 | 1286 | 1179 | 1270 | 90,259 | +48.20(+3.94%) |
Oct 18, 2021 | 1328 | 1352 | 1217 | 1222 | 96,733 | -195.00(-13.76%) |
Oct 15, 2021 | 1458 | 1496 | 1403 | 1417 | 84,073 | -99.60(-6.57%) |
Oct 14, 2021 | 1589 | 1656 | 1482 | 1516 | 72,407 | +1.40(+0.09%) |
Oct 13, 2021 | 1395 | 1537 | 1362 | 1515 | 56,133 | +103.20(+7.31%) |
Oct 12, 2021 | 1340 | 1444 | 1325 | 1412 | 75,611 | +28.20(+2.04%) |
Oct 11, 2021 | 1375 | 1429 | 1338 | 1384 | 98,491 | -104.60(-7.03%) |
Oct 08, 2021 | 1514 | 1534 | 1460 | 1488 | 67,146 | -85.20(-5.42%) |
Oct 07, 2021 | 1513 | 1589 | 1411 | 1573 | 117,748 | +28.00(+1.81%) |
Oct 06, 2021 | 1652 | 1672 | 1519 | 1545 | 161,231 | -358.80(-18.84%) |
Oct 05, 2021 | 1788 | 1956 | 1787 | 1904 | 114,588 | +223.00(+13.26%) |
Oct 04, 2021 | 1692 | 1769 | 1600 | 1681 | 112,186 | +177.40(+11.80%) |