Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 345.00 | 348.00 | 333.00 | 339.00 | 3,631 | +12.00(+3.67%) |
Nov 29, 2021 | 348.00 | 357.00 | 327.00 | 327.00 | 2,386 | -21.00(-6.03%) |
Nov 26, 2021 | 345.00 | 363.00 | 336.00 | 348.00 | 2,770 | -15.00(-4.13%) |
Nov 24, 2021 | 336.00 | 378.00 | 334.50 | 363.00 | 3,180 | +30.00(+9.01%) |
Nov 23, 2021 | 348.00 | 357.00 | 321.00 | 333.00 | 4,773 | -9.00(-2.63%) |
Nov 22, 2021 | 378.00 | 381.00 | 336.00 | 342.00 | 4,420 | -30.00(-8.06%) |
Nov 19, 2021 | 345.00 | 384.00 | 345.00 | 372.00 | 3,849 | +27.00(+7.83%) |
Nov 18, 2021 | 375.00 | 354.00 | 345.00 | 345.00 | 7,205 | -36.00(-9.45%) |
Nov 17, 2021 | 381.00 | 395.55 | 378.00 | 381.00 | 2,483 | -6.00(-1.55%) |
Nov 16, 2021 | 390.00 | 393.00 | 378.00 | 387.00 | 2,851 | -6.00(-1.53%) |
Nov 15, 2021 | 402.00 | 402.00 | 381.00 | 393.00 | 4,758 | -12.00(-2.96%) |
Nov 12, 2021 | 408.00 | 429.00 | 402.00 | 405.00 | 3,013 | -12.00(-2.88%) |
Nov 11, 2021 | 426.00 | 433.50 | 369.00 | 417.00 | 6,736 | -45.00(-9.74%) |
Nov 10, 2021 | 480.00 | 462.00 | 4,018 | -27.00(-5.52%) | ||
Nov 09, 2021 | 477.00 | 489.00 | 460.50 | 489.00 | 2,572 | +12.00(+2.52%) |
Nov 08, 2021 | 477.00 | 489.00 | 468.00 | 477.00 | 1,960 | -6.00(-1.24%) |
Nov 05, 2021 | 483.00 | 489.00 | 466.50 | 483.00 | 2,702 | +0.00(+0.00%) |
Nov 04, 2021 | 483.00 | 496.50 | 474.00 | 483.00 | 1,865 | -15.00(-3.01%) |
Nov 03, 2021 | 459.00 | 501.00 | 456.00 | 498.00 | 4,286 | +30.00(+6.41%) |
Nov 02, 2021 | 462.00 | 468.00 | 450.03 | 468.00 | 2,595 | +3.00(+0.65%) |
Nov 01, 2021 | 468.00 | 471.00 | 471.00 | 465.00 | 3,367 | -3.00(-0.64%) |
Oct 29, 2021 | 477.00 | 481.50 | 462.00 | 468.00 | 2,140 | -18.00(-3.70%) |
Oct 28, 2021 | 462.00 | 486.00 | 459.00 | 486.00 | 2,061 | +27.00(+5.88%) |
Oct 27, 2021 | 459.00 | 468.00 | 450.00 | 459.00 | 1,676 | +3.00(+0.66%) |
Oct 26, 2021 | 474.00 | 456.00 | 3,729 | -18.00(-3.80%) | ||
Oct 25, 2021 | 483.00 | 493.23 | 471.00 | 474.00 | 2,702 | -12.00(-2.47%) |
Oct 22, 2021 | 492.00 | 495.00 | 480.00 | 486.00 | 2,612 | -18.00(-3.57%) |
Oct 21, 2021 | 507.00 | 513.00 | 492.00 | 504.00 | 2,369 | -9.00(-1.75%) |
Oct 20, 2021 | 486.00 | 519.18 | 486.00 | 513.00 | 2,486 | +24.00(+4.91%) |
Oct 19, 2021 | 489.00 | 498.00 | 480.00 | 489.00 | 2,069 | +0.00(+0.00%) |
Oct 18, 2021 | 507.00 | 510.00 | 486.00 | 489.00 | 2,161 | -21.00(-4.12%) |
Oct 15, 2021 | 525.00 | 525.00 | 501.00 | 510.00 | 3,059 | +0.00(+0.00%) |
Oct 14, 2021 | 504.00 | 537.00 | 501.00 | 510.00 | 4,168 | +9.00(+1.80%) |
Oct 13, 2021 | 501.00 | 507.00 | 489.00 | 501.00 | 1,669 | -6.00(-1.18%) |
Oct 12, 2021 | 498.00 | 510.00 | 483.00 | 507.00 | 2,702 | +15.00(+3.05%) |
Oct 11, 2021 | 480.00 | 498.00 | 471.03 | 492.00 | 1,872 | +15.00(+3.14%) |
Oct 08, 2021 | 486.00 | 488.97 | 471.00 | 477.00 | 1,382 | -9.00(-1.85%) |
Oct 07, 2021 | 486.00 | 501.00 | 483.30 | 486.00 | 2,018 | +0.00(+0.00%) |
Oct 06, 2021 | 471.00 | 492.00 | 471.00 | 486.00 | 1,694 | +6.00(+1.25%) |
Oct 05, 2021 | 471.00 | 483.00 | 468.00 | 480.00 | 1,515 | +12.00(+2.56%) |
Oct 04, 2021 | 483.00 | 488.58 | 474.00 | 468.00 | 3,072 | -18.00(-3.70%) |
Oct 01, 2021 | 495.00 | 498.00 | 477.00 | 486.00 | 2,595 | -12.00(-2.41%) |
Sep 30, 2021 | 489.00 | 504.00 | 486.00 | 498.00 | 2,571 | +6.00(+1.22%) |
Sep 29, 2021 | 507.00 | 510.00 | 483.00 | 492.00 | 3,580 | -15.00(-2.96%) |
Sep 28, 2021 | 522.00 | 526.50 | 504.00 | 507.00 | 3,640 | -24.00(-4.52%) |
Sep 27, 2021 | 534.00 | 546.00 | 517.50 | 531.00 | 2,693 | -3.00(-0.56%) |
Sep 24, 2021 | 534.00 | 537.00 | 507.00 | 534.00 | 2,738 | -3.00(-0.56%) |
Sep 23, 2021 | 528.00 | 540.00 | 516.00 | 537.00 | 3,197 | +15.00(+2.87%) |
Sep 22, 2021 | 522.00 | 533.46 | 507.72 | 522.00 | 2,370 | +3.00(+0.58%) |
Sep 21, 2021 | 498.00 | 522.00 | 492.00 | 519.00 | 4,617 | +27.00(+5.49%) |
Sep 20, 2021 | 516.00 | 531.00 | 489.00 | 492.00 | 6,038 | -48.00(-8.89%) |
Sep 17, 2021 | 510.00 | 546.00 | 495.00 | 540.00 | 8,643 | +30.00(+5.88%) |
Sep 16, 2021 | 540.00 | 540.00 | 492.00 | 510.00 | 5,942 | -3.00(-0.58%) |
Sep 15, 2021 | 447.00 | 549.00 | 447.00 | 513.00 | 45,104 | +81.00(+18.75%) |
Sep 14, 2021 | 462.00 | 469.50 | 432.00 | 432.00 | 3,596 | -36.00(-7.69%) |
Sep 13, 2021 | 465.00 | 480.00 | 453.00 | 468.00 | 3,154 | +18.00(+4.00%) |
Sep 10, 2021 | 474.00 | 480.00 | 450.00 | 450.00 | 2,462 | -21.00(-4.46%) |
Sep 09, 2021 | 450.00 | 484.50 | 450.00 | 471.00 | 2,251 | +24.00(+5.37%) |
Sep 08, 2021 | 489.00 | 492.00 | 444.00 | 447.00 | 3,489 | -48.00(-9.70%) |
Sep 07, 2021 | 507.00 | 510.00 | 477.03 | 495.00 | 3,024 | -15.00(-2.94%) |
Sep 03, 2021 | 519.00 | 525.00 | 489.00 | 510.00 | 4,871 | -9.00(-1.73%) |
Sep 02, 2021 | 486.00 | 519.00 | 486.00 | 519.00 | 2,698 | +30.00(+6.13%) |