Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 349.50 | 361.00 | 345.50 | 344.50 | 25,255 | -12.50(-3.50%) |
Nov 29, 2021 | 376.50 | 384.50 | 340.57 | 357.00 | 12,809 | -19.50(-5.18%) |
Nov 26, 2021 | 362.50 | 395.49 | 362.50 | 376.50 | 7,405 | -1.00(-0.26%) |
Nov 24, 2021 | 357.50 | 382.50 | 344.50 | 377.50 | 13,330 | +33.50(+9.74%) |
Nov 23, 2021 | 378.00 | 397.50 | 330.00 | 344.00 | 27,863 | -63.00(-15.48%) |
Nov 22, 2021 | 418.62 | 418.62 | 400.00 | 407.00 | 14,766 | -7.00(-1.69%) |
Nov 19, 2021 | 471.00 | 475.00 | 409.50 | 414.00 | 15,632 | -60.50(-12.75%) |
Nov 18, 2021 | 490.00 | 480.00 | 474.00 | 474.50 | 8,855 | -18.50(-3.75%) |
Nov 17, 2021 | 514.50 | 519.00 | 490.50 | 493.00 | 11,201 | -26.50(-5.10%) |
Nov 16, 2021 | 534.00 | 536.00 | 508.50 | 519.50 | 9,493 | -19.50(-3.62%) |
Nov 15, 2021 | 537.50 | 546.93 | 526.00 | 539.00 | 5,094 | +4.50(+0.84%) |
Nov 12, 2021 | 525.50 | 554.00 | 525.50 | 534.50 | 7,536 | +8.00(+1.52%) |
Nov 11, 2021 | 530.00 | 538.00 | 520.50 | 526.50 | 7,391 | -6.00(-1.13%) |
Nov 10, 2021 | 542.50 | 532.00 | 532.50 | 9,131 | -18.00(-3.27%) | |
Nov 09, 2021 | 558.00 | 570.47 | 544.00 | 550.50 | 5,212 | +5.00(+0.92%) |
Nov 08, 2021 | 560.00 | 560.00 | 536.50 | 545.50 | 4,871 | -13.00(-2.33%) |
Nov 05, 2021 | 575.00 | 583.00 | 548.05 | 558.50 | 5,640 | -21.50(-3.71%) |
Nov 04, 2021 | 585.50 | 586.75 | 574.00 | 580.00 | 6,596 | -2.50(-0.43%) |
Nov 03, 2021 | 566.50 | 589.50 | 561.50 | 582.50 | 5,793 | +14.50(+2.55%) |
Nov 02, 2021 | 568.50 | 585.00 | 556.00 | 568.00 | 7,979 | -0.50(-0.09%) |
Nov 01, 2021 | 537.50 | 570.00 | 539.50 | 568.50 | 6,189 | +29.00(+5.38%) |
Oct 29, 2021 | 533.00 | 552.00 | 527.32 | 539.50 | 9,148 | +7.50(+1.41%) |
Oct 28, 2021 | 509.00 | 557.00 | 507.50 | 532.00 | 6,731 | +4.00(+0.76%) |
Oct 27, 2021 | 525.00 | 537.50 | 523.50 | 528.00 | 3,012 | -2.50(-0.47%) |
Oct 26, 2021 | 535.50 | 526.50 | 530.50 | 4,654 | -9.00(-1.67%) | |
Oct 25, 2021 | 554.50 | 554.50 | 528.00 | 539.50 | 6,165 | -7.50(-1.37%) |
Oct 22, 2021 | 547.50 | 553.50 | 540.00 | 547.00 | 2,809 | +2.50(+0.46%) |
Oct 21, 2021 | 545.00 | 556.00 | 538.50 | 544.50 | 3,014 | +0.00(+0.00%) |
Oct 20, 2021 | 537.50 | 553.50 | 526.50 | 544.50 | 4,501 | +7.00(+1.30%) |
Oct 19, 2021 | 527.00 | 542.50 | 526.00 | 537.50 | 3,276 | +12.50(+2.38%) |
Oct 18, 2021 | 525.00 | 544.99 | 516.50 | 525.00 | 5,137 | -6.50(-1.22%) |
Oct 15, 2021 | 559.50 | 563.00 | 525.50 | 531.50 | 4,556 | -19.50(-3.54%) |
Oct 14, 2021 | 571.50 | 577.50 | 547.00 | 551.00 | 3,784 | -18.50(-3.25%) |
Oct 13, 2021 | 547.50 | 570.50 | 544.00 | 569.50 | 5,669 | +13.50(+2.43%) |
Oct 12, 2021 | 555.50 | 570.00 | 550.50 | 556.00 | 6,726 | +2.00(+0.36%) |
Oct 11, 2021 | 556.50 | 566.50 | 550.00 | 554.00 | 3,220 | -6.00(-1.07%) |
Oct 08, 2021 | 532.00 | 569.00 | 532.00 | 560.00 | 8,489 | +26.00(+4.87%) |
Oct 07, 2021 | 524.50 | 539.00 | 516.00 | 534.00 | 7,244 | +17.50(+3.39%) |
Oct 06, 2021 | 505.00 | 520.00 | 504.05 | 516.50 | 2,569 | +4.00(+0.78%) |
Oct 05, 2021 | 508.50 | 517.00 | 505.00 | 512.50 | 2,930 | +7.00(+1.38%) |
Oct 04, 2021 | 534.00 | 534.00 | 505.00 | 505.50 | 3,191 | -29.00(-5.43%) |
Oct 01, 2021 | 529.00 | 562.00 | 520.50 | 534.50 | 7,358 | +4.50(+0.85%) |
Sep 30, 2021 | 550.00 | 562.00 | 525.00 | 530.00 | 6,046 | -15.50(-2.84%) |
Sep 29, 2021 | 567.58 | 571.20 | 525.50 | 545.50 | 8,253 | -8.00(-1.45%) |
Sep 28, 2021 | 553.00 | 564.50 | 545.00 | 553.50 | 5,754 | -2.00(-0.36%) |
Sep 27, 2021 | 572.00 | 572.50 | 535.00 | 555.50 | 5,617 | -6.00(-1.07%) |
Sep 24, 2021 | 612.50 | 612.50 | 555.50 | 561.50 | 8,608 | -51.00(-8.33%) |
Sep 23, 2021 | 625.50 | 626.66 | 602.50 | 612.50 | 12,721 | +0.50(+0.08%) |
Sep 22, 2021 | 597.50 | 640.00 | 587.50 | 612.00 | 35,221 | +32.00(+5.52%) |
Sep 21, 2021 | 565.50 | 595.00 | 561.00 | 580.00 | 18,157 | +14.00(+2.47%) |
Sep 20, 2021 | 526.50 | 572.50 | 521.00 | 566.00 | 9,281 | +13.50(+2.44%) |
Sep 17, 2021 | 521.00 | 552.50 | 511.00 | 552.50 | 43,551 | +39.00(+7.59%) |
Sep 16, 2021 | 496.50 | 531.50 | 485.53 | 513.50 | 9,148 | +15.50(+3.11%) |
Sep 15, 2021 | 450.50 | 524.00 | 450.00 | 498.00 | 9,600 | +24.50(+5.17%) |
Sep 14, 2021 | 509.50 | 520.00 | 470.00 | 473.50 | 11,873 | -39.00(-7.61%) |
Sep 13, 2021 | 537.00 | 541.00 | 505.00 | 512.50 | 7,706 | -31.00(-5.70%) |
Sep 10, 2021 | 544.50 | 571.00 | 515.50 | 543.50 | 9,208 | -2.00(-0.37%) |
Sep 09, 2021 | 553.00 | 586.50 | 543.50 | 545.50 | 9,733 | -6.00(-1.09%) |
Sep 08, 2021 | 600.00 | 612.50 | 542.00 | 551.50 | 12,948 | -42.00(-7.08%) |
Sep 07, 2021 | 601.50 | 643.50 | 582.00 | 593.50 | 22,889 | -6.50(-1.08%) |
Sep 03, 2021 | 577.50 | 611.00 | 558.00 | 600.00 | 13,857 | +20.50(+3.54%) |
Sep 02, 2021 | 528.00 | 585.00 | 527.50 | 579.50 | 9,683 | +51.50(+9.75%) |