Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 483.00 | 491.50 | 456.50 | 469.50 | 64,093 | -13.50(-2.80%) |
Nov 29, 2021 | 491.00 | 498.00 | 475.98 | 483.00 | 58,820 | +2.00(+0.42%) |
Nov 26, 2021 | 461.50 | 482.50 | 459.00 | 481.00 | 30,797 | +3.50(+0.73%) |
Nov 24, 2021 | 452.00 | 482.94 | 445.50 | 477.50 | 130,904 | +30.50(+6.82%) |
Nov 23, 2021 | 496.50 | 509.50 | 443.50 | 447.00 | 179,806 | -41.00(-8.40%) |
Nov 22, 2021 | 528.50 | 532.50 | 487.50 | 488.00 | 159,893 | -37.00(-7.05%) |
Nov 19, 2021 | 496.00 | 542.00 | 493.00 | 525.00 | 656,747 | +29.50(+5.95%) |
Nov 18, 2021 | 536.50 | 505.00 | 495.50 | 495.50 | 287,576 | -41.00(-7.64%) |
Nov 17, 2021 | 568.50 | 575.00 | 527.50 | 536.50 | 254,429 | -126.00(-19.02%) |
Nov 16, 2021 | 685.50 | 688.50 | 653.50 | 662.50 | 22,906 | -13.50(-2.00%) |
Nov 15, 2021 | 680.50 | 695.75 | 653.00 | 676.00 | 30,365 | -1.50(-0.22%) |
Nov 12, 2021 | 700.50 | 731.50 | 666.25 | 677.50 | 50,572 | -30.00(-4.24%) |
Nov 11, 2021 | 683.00 | 725.93 | 675.50 | 707.50 | 39,435 | +34.50(+5.13%) |
Nov 10, 2021 | 647.00 | 673.00 | 69,110 | +29.00(+4.50%) | ||
Nov 09, 2021 | 708.50 | 716.00 | 629.00 | 644.00 | 224,153 | -245.50(-27.60%) |
Nov 08, 2021 | 837.50 | 896.00 | 837.50 | 889.50 | 47,267 | +54.50(+6.53%) |
Nov 05, 2021 | 863.59 | 863.59 | 820.50 | 835.00 | 28,373 | -28.00(-3.24%) |
Nov 04, 2021 | 868.00 | 869.50 | 840.50 | 863.00 | 23,987 | +5.00(+0.58%) |
Nov 03, 2021 | 890.50 | 899.50 | 842.50 | 858.00 | 39,827 | -32.00(-3.60%) |
Nov 02, 2021 | 879.50 | 896.00 | 845.50 | 890.00 | 27,706 | +8.50(+0.96%) |
Nov 01, 2021 | 830.50 | 884.00 | 872.25 | 881.50 | 52,141 | +55.00(+6.65%) |
Oct 29, 2021 | 819.50 | 833.88 | 800.50 | 826.50 | 22,094 | +18.00(+2.23%) |
Oct 28, 2021 | 772.50 | 817.50 | 766.05 | 808.50 | 33,523 | +46.00(+6.03%) |
Oct 27, 2021 | 761.00 | 774.00 | 750.00 | 762.50 | 18,767 | +3.00(+0.39%) |
Oct 26, 2021 | 775.00 | 759.50 | 18,914 | -29.00(-3.68%) | ||
Oct 25, 2021 | 731.00 | 797.50 | 731.00 | 788.50 | 32,103 | +55.50(+7.57%) |
Oct 22, 2021 | 752.50 | 757.50 | 717.50 | 733.00 | 13,873 | -15.50(-2.07%) |
Oct 21, 2021 | 742.50 | 771.00 | 740.50 | 748.50 | 16,220 | +1.50(+0.20%) |
Oct 20, 2021 | 760.50 | 760.50 | 731.50 | 747.00 | 31,209 | -14.00(-1.84%) |
Oct 19, 2021 | 735.50 | 764.00 | 721.50 | 761.00 | 18,535 | +42.00(+5.84%) |
Oct 18, 2021 | 721.00 | 734.50 | 712.00 | 719.00 | 10,806 | -2.00(-0.28%) |
Oct 15, 2021 | 740.00 | 744.50 | 709.00 | 721.00 | 17,825 | -2.00(-0.28%) |
Oct 14, 2021 | 742.50 | 750.50 | 711.00 | 723.00 | 21,778 | -20.50(-2.76%) |
Oct 13, 2021 | 777.50 | 783.00 | 723.50 | 743.50 | 25,506 | -34.00(-4.37%) |
Oct 12, 2021 | 772.00 | 794.50 | 761.00 | 777.50 | 23,549 | +23.00(+3.05%) |
Oct 11, 2021 | 739.00 | 787.84 | 725.00 | 754.50 | 44,358 | +31.50(+4.36%) |
Oct 08, 2021 | 676.00 | 728.50 | 675.60 | 723.00 | 26,273 | +41.50(+6.09%) |
Oct 07, 2021 | 629.50 | 695.00 | 625.50 | 681.50 | 29,991 | +47.50(+7.49%) |
Oct 06, 2021 | 623.50 | 638.50 | 613.50 | 634.00 | 16,456 | +2.50(+0.40%) |
Oct 05, 2021 | 615.00 | 633.00 | 602.50 | 631.50 | 20,278 | +19.50(+3.19%) |
Oct 04, 2021 | 666.50 | 671.50 | 611.50 | 612.00 | 44,762 | -57.00(-8.52%) |
Oct 01, 2021 | 658.00 | 669.00 | 647.00 | 669.00 | 16,176 | +11.50(+1.75%) |
Sep 30, 2021 | 661.50 | 665.54 | 641.50 | 657.50 | 26,362 | -3.00(-0.45%) |
Sep 29, 2021 | 663.00 | 678.50 | 654.00 | 660.50 | 15,362 | +0.50(+0.08%) |
Sep 28, 2021 | 676.50 | 678.50 | 646.50 | 660.00 | 28,758 | -20.50(-3.01%) |
Sep 27, 2021 | 646.00 | 688.50 | 645.50 | 680.50 | 24,741 | +30.00(+4.61%) |
Sep 24, 2021 | 656.50 | 669.00 | 633.00 | 650.50 | 24,148 | -10.00(-1.51%) |
Sep 23, 2021 | 638.50 | 664.00 | 626.25 | 660.50 | 30,433 | +27.50(+4.34%) |
Sep 22, 2021 | 634.00 | 649.50 | 625.00 | 633.00 | 18,668 | +5.00(+0.80%) |
Sep 21, 2021 | 625.50 | 639.50 | 613.00 | 628.00 | 18,054 | +2.50(+0.40%) |
Sep 20, 2021 | 625.00 | 635.50 | 619.00 | 625.50 | 35,338 | -26.00(-3.99%) |
Sep 17, 2021 | 620.50 | 662.50 | 620.50 | 651.50 | 41,618 | +25.00(+3.99%) |
Sep 16, 2021 | 619.50 | 629.25 | 619.00 | 626.50 | 22,591 | +2.00(+0.32%) |
Sep 15, 2021 | 619.50 | 632.00 | 618.50 | 624.50 | 15,055 | +3.50(+0.56%) |
Sep 14, 2021 | 637.50 | 643.50 | 615.00 | 621.00 | 23,881 | -10.00(-1.58%) |
Sep 13, 2021 | 624.50 | 647.50 | 616.00 | 631.00 | 30,445 | +7.00(+1.12%) |
Sep 10, 2021 | 623.00 | 635.00 | 615.00 | 624.00 | 24,839 | +2.00(+0.32%) |
Sep 09, 2021 | 600.00 | 623.50 | 595.54 | 622.00 | 20,354 | +17.00(+2.81%) |
Sep 08, 2021 | 639.00 | 640.00 | 598.50 | 605.00 | 48,932 | -36.00(-5.62%) |
Sep 07, 2021 | 635.50 | 646.00 | 610.00 | 641.00 | 38,900 | +9.00(+1.42%) |
Sep 03, 2021 | 624.50 | 642.50 | 614.50 | 632.00 | 24,438 | +12.00(+1.94%) |
Sep 02, 2021 | 607.00 | 630.00 | 605.50 | 620.00 | 27,730 | +13.00(+2.14%) |