Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 483.20 | 500.80 | 471.20 | 492.00 | 52,340 | +2.40(+0.49%) |
Nov 29, 2021 | 522.40 | 524.80 | 488.00 | 489.60 | 25,841 | -4.00(-0.81%) |
Nov 26, 2021 | 481.60 | 498.40 | 470.40 | 493.60 | 24,734 | -14.40(-2.83%) |
Nov 24, 2021 | 499.20 | 528.80 | 468.80 | 508.00 | 62,038 | -17.60(-3.35%) |
Nov 23, 2021 | 576.00 | 578.74 | 512.00 | 525.60 | 50,105 | -48.00(-8.37%) |
Nov 22, 2021 | 637.60 | 637.60 | 565.60 | 573.60 | 42,764 | -56.80(-9.01%) |
Nov 19, 2021 | 651.20 | 664.00 | 619.60 | 630.40 | 28,782 | -22.40(-3.43%) |
Nov 18, 2021 | 672.80 | 653.60 | 640.00 | 652.80 | 28,085 | -22.40(-3.32%) |
Nov 17, 2021 | 703.20 | 703.20 | 662.40 | 675.20 | 27,707 | -31.20(-4.42%) |
Nov 16, 2021 | 684.00 | 724.80 | 682.40 | 706.40 | 38,002 | -22.40(-3.07%) |
Nov 15, 2021 | 685.60 | 737.60 | 673.60 | 728.80 | 49,163 | +48.80(+7.18%) |
Nov 12, 2021 | 686.40 | 718.40 | 673.60 | 680.00 | 30,522 | +0.80(+0.12%) |
Nov 11, 2021 | 681.60 | 706.40 | 676.00 | 679.20 | 16,492 | +1.60(+0.24%) |
Nov 10, 2021 | 666.40 | 677.60 | 23,197 | +6.40(+0.95%) | ||
Nov 09, 2021 | 692.00 | 697.60 | 655.20 | 671.20 | 20,266 | -10.40(-1.53%) |
Nov 08, 2021 | 711.20 | 718.40 | 680.00 | 681.60 | 19,181 | -16.00(-2.29%) |
Nov 05, 2021 | 676.80 | 700.00 | 648.80 | 697.60 | 24,606 | +28.80(+4.31%) |
Nov 04, 2021 | 693.60 | 695.60 | 658.40 | 668.80 | 20,177 | -16.00(-2.34%) |
Nov 03, 2021 | 681.60 | 725.60 | 681.60 | 684.80 | 17,571 | -6.40(-0.93%) |
Nov 02, 2021 | 696.00 | 700.99 | 649.60 | 691.20 | 30,913 | -15.20(-2.15%) |
Nov 01, 2021 | 708.80 | 731.04 | 690.40 | 706.40 | 21,471 | +20.00(+2.91%) |
Oct 29, 2021 | 705.60 | 727.99 | 683.20 | 686.40 | 14,344 | -39.20(-5.40%) |
Oct 28, 2021 | 660.00 | 733.60 | 640.80 | 725.60 | 33,686 | +70.40(+10.74%) |
Oct 27, 2021 | 680.00 | 695.60 | 645.60 | 655.20 | 19,911 | -29.60(-4.32%) |
Oct 26, 2021 | 712.80 | 684.80 | 26,265 | -36.80(-5.10%) | ||
Oct 25, 2021 | 712.80 | 724.00 | 695.20 | 721.60 | 17,640 | +2.40(+0.33%) |
Oct 22, 2021 | 705.60 | 762.82 | 705.60 | 719.20 | 21,841 | -4.00(-0.55%) |
Oct 21, 2021 | 764.00 | 776.80 | 711.60 | 723.20 | 21,233 | -40.80(-5.34%) |
Oct 20, 2021 | 748.80 | 771.20 | 742.40 | 764.00 | 14,090 | +18.40(+2.47%) |
Oct 19, 2021 | 743.20 | 755.20 | 736.00 | 745.60 | 9,911 | +16.80(+2.31%) |
Oct 18, 2021 | 701.60 | 756.00 | 697.60 | 728.80 | 22,064 | +25.60(+3.64%) |
Oct 15, 2021 | 680.80 | 716.00 | 668.00 | 703.20 | 23,607 | +43.20(+6.55%) |
Oct 14, 2021 | 648.00 | 664.80 | 648.00 | 660.00 | 8,594 | -0.80(-0.12%) |
Oct 13, 2021 | 653.60 | 673.60 | 634.58 | 660.80 | 16,662 | -8.00(-1.20%) |
Oct 12, 2021 | 652.80 | 673.60 | 632.80 | 668.80 | 11,772 | +10.40(+1.58%) |
Oct 11, 2021 | 635.20 | 680.00 | 633.60 | 658.40 | 15,365 | +14.40(+2.24%) |
Oct 08, 2021 | 664.00 | 665.60 | 627.20 | 644.00 | 19,650 | -28.00(-4.17%) |
Oct 07, 2021 | 608.00 | 677.59 | 597.60 | 672.00 | 37,833 | +60.00(+9.80%) |
Oct 06, 2021 | 653.60 | 653.60 | 592.00 | 612.00 | 42,532 | -43.20(-6.59%) |
Oct 05, 2021 | 704.00 | 722.40 | 646.40 | 655.20 | 29,440 | -49.60(-7.04%) |
Oct 04, 2021 | 726.40 | 733.60 | 704.80 | 704.80 | 15,615 | -18.40(-2.54%) |
Oct 01, 2021 | 755.20 | 760.00 | 710.00 | 723.20 | 21,593 | -32.00(-4.24%) |
Sep 30, 2021 | 766.40 | 768.00 | 746.40 | 755.20 | 8,919 | -4.80(-0.63%) |
Sep 29, 2021 | 801.60 | 802.40 | 744.80 | 760.00 | 19,153 | -40.80(-5.09%) |
Sep 28, 2021 | 803.20 | 812.79 | 796.00 | 800.80 | 17,591 | -12.80(-1.57%) |
Sep 27, 2021 | 880.00 | 884.00 | 800.80 | 813.60 | 29,401 | -77.60(-8.71%) |
Sep 24, 2021 | 852.00 | 896.00 | 850.40 | 891.20 | 34,550 | +37.60(+4.40%) |
Sep 23, 2021 | 847.20 | 857.60 | 830.00 | 853.60 | 18,670 | +9.60(+1.14%) |
Sep 22, 2021 | 882.40 | 899.20 | 838.40 | 844.00 | 31,341 | +5.60(+0.67%) |
Sep 21, 2021 | 844.00 | 920.00 | 832.00 | 838.40 | 41,244 | +8.80(+1.06%) |
Sep 20, 2021 | 828.00 | 828.00 | 808.00 | 829.60 | 41,840 | -33.60(-3.89%) |
Sep 17, 2021 | 809.60 | 872.80 | 786.40 | 863.20 | 132,118 | +61.60(+7.68%) |
Sep 16, 2021 | 747.20 | 816.00 | 746.40 | 801.60 | 37,982 | +60.80(+8.21%) |
Sep 15, 2021 | 722.40 | 756.80 | 722.40 | 740.80 | 22,565 | +12.80(+1.76%) |
Sep 14, 2021 | 720.80 | 752.40 | 712.00 | 728.00 | 20,499 | -2.40(-0.33%) |
Sep 13, 2021 | 716.80 | 731.20 | 704.00 | 730.40 | 21,253 | +13.60(+1.90%) |
Sep 10, 2021 | 740.00 | 747.20 | 716.00 | 716.80 | 15,182 | -19.20(-2.61%) |
Sep 09, 2021 | 732.80 | 750.40 | 722.40 | 736.00 | 18,977 | +21.60(+3.02%) |
Sep 08, 2021 | 744.00 | 755.14 | 712.00 | 714.40 | 28,306 | -20.00(-2.72%) |
Sep 07, 2021 | 880.00 | 880.00 | 732.00 | 734.40 | 81,067 | -132.80(-15.31%) |
Sep 03, 2021 | 790.40 | 877.60 | 777.60 | 867.20 | 50,498 | +80.00(+10.16%) |
Sep 02, 2021 | 800.80 | 823.20 | 777.60 | 787.20 | 24,588 | -20.80(-2.57%) |