Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 503.00 | 514.00 | 471.00 | 506.00 | 4,707 | -12.00(-2.32%) |
Nov 29, 2021 | 532.00 | 534.37 | 497.00 | 518.00 | 2,781 | -7.00(-1.33%) |
Nov 26, 2021 | 526.00 | 526.00 | 492.51 | 525.00 | 2,821 | -10.00(-1.87%) |
Nov 24, 2021 | 503.00 | 535.00 | 498.84 | 535.00 | 2,560 | +16.00(+3.08%) |
Nov 23, 2021 | 530.00 | 535.00 | 495.00 | 519.00 | 4,309 | -6.00(-1.14%) |
Nov 22, 2021 | 558.00 | 566.00 | 501.00 | 525.00 | 4,638 | -28.00(-5.06%) |
Nov 19, 2021 | 550.00 | 579.00 | 544.00 | 553.00 | 4,103 | -22.01(-3.83%) |
Nov 18, 2021 | 618.00 | 575.01 | 551.00 | 575.01 | 5,955 | -37.99(-6.20%) |
Nov 17, 2021 | 634.00 | 658.00 | 588.00 | 613.00 | 6,002 | -34.00(-5.26%) |
Nov 16, 2021 | 662.00 | 667.00 | 578.16 | 647.00 | 11,417 | +0.00(+0.00%) |
Nov 15, 2021 | 668.00 | 675.00 | 630.00 | 647.00 | 14,810 | +25.00(+4.02%) |
Nov 12, 2021 | 568.00 | 640.00 | 550.00 | 622.00 | 14,327 | +50.00(+8.74%) |
Nov 11, 2021 | 592.61 | 592.61 | 561.00 | 572.00 | 3,287 | +2.00(+0.35%) |
Nov 10, 2021 | 587.00 | 570.00 | 5,011 | -28.00(-4.68%) | ||
Nov 09, 2021 | 640.00 | 640.00 | 594.00 | 598.00 | 5,236 | -46.00(-7.14%) |
Nov 08, 2021 | 667.00 | 676.00 | 638.00 | 644.00 | 4,969 | -24.00(-3.59%) |
Nov 05, 2021 | 660.00 | 683.99 | 651.00 | 668.00 | 4,616 | +14.00(+2.14%) |
Nov 04, 2021 | 686.00 | 689.00 | 639.00 | 654.00 | 5,942 | -22.00(-3.25%) |
Nov 03, 2021 | 692.00 | 727.00 | 642.00 | 676.00 | 20,074 | -81.00(-10.70%) |
Nov 02, 2021 | 646.00 | 809.00 | 613.00 | 757.00 | 99,022 | +170.00(+28.96%) |
Nov 01, 2021 | 535.00 | 588.00 | 523.00 | 587.00 | 9,529 | +51.00(+9.51%) |
Oct 29, 2021 | 561.00 | 565.00 | 528.00 | 536.00 | 4,162 | -22.00(-3.94%) |
Oct 28, 2021 | 546.00 | 558.00 | 3,268 | +19.00(+3.53%) | ||
Oct 27, 2021 | 560.00 | 575.15 | 536.00 | 539.00 | 3,305 | -24.00(-4.26%) |
Oct 26, 2021 | 585.00 | 559.00 | 563.00 | 5,126 | -27.00(-4.58%) | |
Oct 25, 2021 | 602.00 | 604.39 | 565.00 | 590.00 | 4,900 | -3.00(-0.51%) |
Oct 22, 2021 | 601.00 | 616.20 | 580.00 | 593.00 | 4,729 | -11.00(-1.82%) |
Oct 21, 2021 | 623.00 | 635.00 | 575.00 | 604.00 | 8,846 | -24.00(-3.82%) |
Oct 20, 2021 | 636.00 | 639.00 | 620.30 | 628.00 | 3,072 | -7.00(-1.10%) |
Oct 19, 2021 | 650.00 | 650.00 | 621.00 | 635.00 | 4,767 | -10.00(-1.55%) |
Oct 18, 2021 | 640.00 | 653.00 | 621.00 | 645.00 | 3,894 | -1.00(-0.15%) |
Oct 15, 2021 | 677.00 | 680.00 | 640.00 | 646.00 | 8,237 | -33.00(-4.86%) |
Oct 14, 2021 | 730.00 | 739.00 | 652.00 | 679.00 | 36,685 | +17.00(+2.57%) |
Oct 13, 2021 | 650.00 | 666.00 | 631.00 | 662.00 | 20,885 | +16.00(+2.48%) |
Oct 12, 2021 | 630.00 | 650.00 | 629.00 | 646.00 | 2,197 | +15.00(+2.38%) |
Oct 11, 2021 | 636.00 | 650.00 | 629.00 | 631.00 | 1,301 | -8.00(-1.25%) |
Oct 08, 2021 | 646.00 | 650.00 | 630.01 | 639.00 | 998 | -9.00(-1.39%) |
Oct 07, 2021 | 635.00 | 660.00 | 629.00 | 648.00 | 2,028 | +17.00(+2.69%) |
Oct 06, 2021 | 631.00 | 648.00 | 622.00 | 631.00 | 1,468 | -15.00(-2.32%) |
Oct 05, 2021 | 645.00 | 660.00 | 625.00 | 646.00 | 1,859 | +1.00(+0.16%) |
Oct 04, 2021 | 681.00 | 688.27 | 644.00 | 645.00 | 1,862 | -35.00(-5.15%) |
Oct 01, 2021 | 671.00 | 695.00 | 655.00 | 680.00 | 3,314 | +9.00(+1.34%) |
Sep 30, 2021 | 659.00 | 683.00 | 653.11 | 671.00 | 2,592 | +16.00(+2.44%) |
Sep 29, 2021 | 705.00 | 711.00 | 653.00 | 655.00 | 7,046 | -48.00(-6.83%) |
Sep 28, 2021 | 745.00 | 746.50 | 692.15 | 703.00 | 4,516 | -46.00(-6.14%) |
Sep 27, 2021 | 745.00 | 766.00 | 732.00 | 749.00 | 2,573 | +4.00(+0.54%) |
Sep 24, 2021 | 745.00 | 782.00 | 730.00 | 745.00 | 2,464 | -12.00(-1.59%) |
Sep 23, 2021 | 735.00 | 768.00 | 718.00 | 757.00 | 3,169 | +30.00(+4.13%) |
Sep 22, 2021 | 710.00 | 743.00 | 710.00 | 727.00 | 2,809 | +20.00(+2.83%) |
Sep 21, 2021 | 707.00 | 719.83 | 691.00 | 707.00 | 2,214 | +8.00(+1.14%) |
Sep 20, 2021 | 731.00 | 735.00 | 680.00 | 699.00 | 5,446 | -59.00(-7.78%) |
Sep 17, 2021 | 792.00 | 800.00 | 753.00 | 758.00 | 3,777 | -31.00(-3.93%) |
Sep 16, 2021 | 807.00 | 807.99 | 780.00 | 789.00 | 2,792 | -25.00(-3.07%) |
Sep 15, 2021 | 800.00 | 825.00 | 772.00 | 814.00 | 3,074 | +19.00(+2.39%) |
Sep 14, 2021 | 828.00 | 842.00 | 790.00 | 795.00 | 4,623 | -33.00(-3.99%) |
Sep 13, 2021 | 829.00 | 831.00 | 798.18 | 828.00 | 2,006 | +4.00(+0.49%) |
Sep 10, 2021 | 826.00 | 842.38 | 821.00 | 824.00 | 1,572 | -14.00(-1.67%) |
Sep 09, 2021 | 834.00 | 864.00 | 829.00 | 838.00 | 1,533 | -4.00(-0.48%) |
Sep 08, 2021 | 859.00 | 882.00 | 819.00 | 842.00 | 4,178 | -13.00(-1.52%) |
Sep 07, 2021 | 883.00 | 899.99 | 837.00 | 855.00 | 3,069 | -24.00(-2.73%) |
Sep 03, 2021 | 895.00 | 904.87 | 857.00 | 879.00 | 3,705 | -28.00(-3.09%) |
Sep 02, 2021 | 882.00 | 978.87 | 881.35 | 907.00 | 11,714 | +27.00(+3.07%) |