Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 259.20 | 342.39 | 256.00 | 272.80 | 54,737 | +15.20(+5.90%) |
Nov 29, 2021 | 281.60 | 281.60 | 256.80 | 257.60 | 861 | -24.00(-8.52%) |
Nov 26, 2021 | 276.00 | 287.74 | 256.95 | 281.60 | 1,626 | +8.80(+3.23%) |
Nov 24, 2021 | 268.80 | 274.40 | 261.61 | 272.80 | 961 | +1.60(+0.59%) |
Nov 23, 2021 | 262.40 | 272.80 | 256.00 | 271.20 | 1,560 | +8.80(+3.35%) |
Nov 22, 2021 | 258.40 | 267.20 | 244.00 | 262.40 | 1,828 | +2.40(+0.92%) |
Nov 19, 2021 | 261.60 | 264.80 | 256.80 | 260.00 | 808 | -3.20(-1.22%) |
Nov 18, 2021 | 280.00 | 263.20 | 260.00 | 263.20 | 2,264 | -16.00(-5.73%) |
Nov 17, 2021 | 279.20 | 283.34 | 265.60 | 279.20 | 1,097 | +0.80(+0.29%) |
Nov 16, 2021 | 301.60 | 310.40 | 263.20 | 278.40 | 3,695 | -23.20(-7.69%) |
Nov 15, 2021 | 327.20 | 327.20 | 295.20 | 301.60 | 2,523 | -29.60(-8.94%) |
Nov 12, 2021 | 324.80 | 331.20 | 310.40 | 331.20 | 915 | +2.40(+0.73%) |
Nov 11, 2021 | 312.00 | 330.40 | 304.02 | 328.80 | 3,017 | +21.60(+7.03%) |
Nov 10, 2021 | 313.60 | 307.20 | 528 | -8.00(-2.54%) | ||
Nov 09, 2021 | 316.00 | 321.60 | 308.30 | 315.20 | 625 | -1.60(-0.51%) |
Nov 08, 2021 | 320.80 | 324.00 | 314.40 | 316.80 | 687 | -4.00(-1.25%) |
Nov 05, 2021 | 320.00 | 323.38 | 314.41 | 320.80 | 596 | +3.20(+1.01%) |
Nov 04, 2021 | 324.80 | 328.00 | 316.00 | 317.60 | 1,374 | -7.20(-2.22%) |
Nov 03, 2021 | 316.00 | 334.40 | 312.80 | 324.80 | 2,906 | +7.20(+2.27%) |
Nov 02, 2021 | 308.00 | 319.20 | 300.81 | 317.60 | 513 | +8.80(+2.85%) |
Nov 01, 2021 | 304.00 | 314.40 | 301.60 | 308.80 | 1,000 | +7.20(+2.39%) |
Oct 29, 2021 | 295.20 | 304.00 | 293.60 | 301.60 | 506 | +5.60(+1.89%) |
Oct 28, 2021 | 308.80 | 309.60 | 287.21 | 296.00 | 1,985 | -14.40(-4.64%) |
Oct 27, 2021 | 297.60 | 314.40 | 292.00 | 310.40 | 2,015 | +12.80(+4.30%) |
Oct 26, 2021 | 301.60 | 297.60 | 1,020 | -0.80(-0.27%) | ||
Oct 25, 2021 | 304.00 | 306.40 | 296.80 | 298.40 | 1,148 | -8.00(-2.61%) |
Oct 22, 2021 | 308.80 | 320.00 | 300.80 | 306.40 | 1,913 | -3.20(-1.03%) |
Oct 21, 2021 | 308.00 | 311.20 | 302.40 | 309.60 | 589 | +3.20(+1.04%) |
Oct 20, 2021 | 306.40 | 308.00 | 296.80 | 306.40 | 731 | +2.40(+0.79%) |
Oct 19, 2021 | 306.40 | 310.14 | 301.60 | 304.00 | 552 | -3.20(-1.04%) |
Oct 18, 2021 | 314.40 | 314.40 | 304.80 | 307.20 | 833 | -7.20(-2.29%) |
Oct 15, 2021 | 324.80 | 324.80 | 309.60 | 314.40 | 813 | -11.20(-3.44%) |
Oct 14, 2021 | 325.60 | 331.19 | 317.60 | 325.60 | 2,080 | +1.60(+0.49%) |
Oct 13, 2021 | 315.20 | 350.39 | 312.00 | 324.00 | 6,683 | +6.40(+2.02%) |
Oct 12, 2021 | 320.80 | 336.19 | 312.80 | 317.60 | 1,769 | -3.20(-1.00%) |
Oct 11, 2021 | 309.60 | 328.80 | 308.74 | 320.80 | 1,216 | +10.40(+3.35%) |
Oct 08, 2021 | 308.80 | 320.00 | 304.00 | 310.40 | 507 | +0.80(+0.26%) |
Oct 07, 2021 | 308.80 | 320.00 | 307.20 | 309.60 | 1,064 | +0.80(+0.26%) |
Oct 06, 2021 | 312.00 | 312.63 | 302.40 | 308.80 | 542 | -6.40(-2.03%) |
Oct 05, 2021 | 316.80 | 320.79 | 310.40 | 315.20 | 829 | -4.80(-1.50%) |
Oct 04, 2021 | 321.60 | 332.98 | 312.00 | 320.00 | 1,600 | -2.40(-0.74%) |
Oct 01, 2021 | 324.00 | 326.80 | 316.00 | 322.40 | 1,408 | -1.60(-0.49%) |
Sep 30, 2021 | 307.20 | 326.40 | 307.20 | 324.00 | 1,507 | +14.40(+4.65%) |
Sep 29, 2021 | 324.00 | 327.82 | 306.40 | 309.60 | 1,095 | -12.80(-3.97%) |
Sep 28, 2021 | 339.20 | 339.20 | 316.00 | 322.40 | 659 | -20.00(-5.84%) |
Sep 27, 2021 | 319.20 | 350.40 | 317.60 | 342.40 | 4,224 | +21.60(+6.73%) |
Sep 24, 2021 | 319.20 | 323.20 | 315.52 | 320.80 | 527 | -2.40(-0.74%) |
Sep 23, 2021 | 314.40 | 323.20 | 309.60 | 323.20 | 1,243 | +8.80(+2.80%) |
Sep 22, 2021 | 310.40 | 320.00 | 309.60 | 314.40 | 998 | +7.20(+2.34%) |
Sep 21, 2021 | 309.60 | 312.80 | 301.60 | 307.20 | 614 | +0.00(+0.00%) |
Sep 20, 2021 | 308.80 | 316.80 | 301.60 | 307.20 | 1,682 | -9.60(-3.03%) |
Sep 17, 2021 | 316.00 | 322.14 | 313.57 | 316.80 | 1,814 | -4.00(-1.25%) |
Sep 16, 2021 | 319.20 | 324.00 | 312.00 | 320.80 | 801 | +3.20(+1.01%) |
Sep 15, 2021 | 315.20 | 320.80 | 300.21 | 317.60 | 1,025 | +11.20(+3.66%) |
Sep 14, 2021 | 316.00 | 317.90 | 301.60 | 306.40 | 998 | -8.00(-2.54%) |
Sep 13, 2021 | 320.00 | 320.80 | 308.81 | 314.40 | 1,245 | -1.60(-0.51%) |
Sep 10, 2021 | 323.20 | 323.20 | 305.60 | 316.00 | 1,584 | -7.20(-2.23%) |
Sep 09, 2021 | 324.80 | 342.40 | 316.80 | 323.20 | 4,330 | +11.20(+3.59%) |
Sep 08, 2021 | 301.60 | 320.80 | 285.61 | 312.00 | 3,648 | +14.40(+4.84%) |
Sep 07, 2021 | 289.60 | 304.00 | 289.60 | 297.60 | 915 | +5.60(+1.92%) |
Sep 03, 2021 | 301.60 | 301.60 | 289.60 | 292.00 | 895 | -9.60(-3.18%) |
Sep 02, 2021 | 302.40 | 309.46 | 299.20 | 301.60 | 1,177 | +0.80(+0.27%) |