Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 264.00 | 268.80 | 261.60 | 261.60 | 2,492 | -2.40(-0.91%) |
Nov 29, 2021 | 268.80 | 273.60 | 259.20 | 264.00 | 2,494 | -9.60(-3.51%) |
Nov 26, 2021 | 280.80 | 280.80 | 266.40 | 273.60 | 1,774 | -7.20(-2.56%) |
Nov 24, 2021 | 266.40 | 288.00 | 261.60 | 280.80 | 2,663 | +14.40(+5.41%) |
Nov 23, 2021 | 259.20 | 268.80 | 259.20 | 266.40 | 1,985 | +4.80(+1.83%) |
Nov 22, 2021 | 264.00 | 271.20 | 254.40 | 261.60 | 4,980 | -4.80(-1.80%) |
Nov 19, 2021 | 280.80 | 280.80 | 264.00 | 266.40 | 2,896 | -9.60(-3.48%) |
Nov 18, 2021 | 283.20 | 278.40 | 264.00 | 276.00 | 3,675 | -4.80(-1.71%) |
Nov 17, 2021 | 290.40 | 295.20 | 278.40 | 280.80 | 2,892 | -4.80(-1.68%) |
Nov 16, 2021 | 295.20 | 295.20 | 280.80 | 285.60 | 3,144 | -9.60(-3.25%) |
Nov 15, 2021 | 295.20 | 300.00 | 290.40 | 295.20 | 2,539 | +0.00(+0.00%) |
Nov 12, 2021 | 297.60 | 302.40 | 292.80 | 295.20 | 1,607 | -2.40(-0.81%) |
Nov 11, 2021 | 295.20 | 302.40 | 293.42 | 297.60 | 2,261 | +0.00(+0.00%) |
Nov 10, 2021 | 307.20 | 297.60 | 3,354 | -7.20(-2.36%) | ||
Nov 09, 2021 | 312.00 | 316.56 | 302.40 | 304.80 | 2,365 | -12.00(-3.79%) |
Nov 08, 2021 | 314.40 | 319.20 | 312.00 | 316.80 | 1,966 | +7.20(+2.33%) |
Nov 05, 2021 | 312.00 | 314.40 | 302.40 | 309.60 | 3,261 | -2.40(-0.77%) |
Nov 04, 2021 | 319.20 | 321.60 | 306.00 | 312.00 | 2,968 | -7.20(-2.26%) |
Nov 03, 2021 | 316.80 | 324.00 | 314.40 | 319.20 | 1,799 | +0.00(+0.00%) |
Nov 02, 2021 | 331.20 | 331.20 | 312.00 | 319.20 | 2,487 | -12.00(-3.62%) |
Nov 01, 2021 | 326.40 | 333.60 | 326.40 | 331.20 | 2,262 | +12.00(+3.76%) |
Oct 29, 2021 | 326.40 | 328.80 | 312.00 | 319.20 | 2,665 | -9.60(-2.92%) |
Oct 28, 2021 | 321.60 | 328.80 | 2,218 | +7.20(+2.24%) | ||
Oct 27, 2021 | 336.00 | 336.00 | 319.20 | 321.60 | 2,591 | -12.00(-3.60%) |
Oct 26, 2021 | 340.80 | 333.60 | 3,479 | -7.20(-2.11%) | ||
Oct 25, 2021 | 348.00 | 352.80 | 340.80 | 340.80 | 2,181 | -4.80(-1.39%) |
Oct 22, 2021 | 357.60 | 343.20 | 345.60 | 2,744 | -14.40(-4.00%) | |
Oct 21, 2021 | 367.20 | 374.40 | 357.60 | 360.00 | 2,060 | -12.00(-3.23%) |
Oct 20, 2021 | 376.80 | 376.80 | 362.40 | 372.00 | 1,922 | +2.40(+0.65%) |
Oct 19, 2021 | 362.40 | 376.80 | 350.40 | 369.60 | 3,721 | +16.80(+4.76%) |
Oct 18, 2021 | 352.80 | 367.20 | 348.00 | 352.80 | 2,977 | -2.40(-0.68%) |
Oct 15, 2021 | 376.80 | 376.80 | 352.80 | 355.20 | 3,086 | -26.40(-6.92%) |
Oct 14, 2021 | 381.60 | 386.40 | 358.51 | 381.60 | 3,548 | -2.40(-0.62%) |
Oct 13, 2021 | 393.60 | 396.00 | 374.40 | 384.00 | 2,479 | -7.20(-1.84%) |
Oct 12, 2021 | 384.00 | 396.00 | 370.03 | 391.20 | 3,211 | +12.00(+3.16%) |
Oct 11, 2021 | 364.80 | 388.80 | 360.00 | 379.20 | 4,677 | +16.80(+4.64%) |
Oct 08, 2021 | 352.80 | 369.60 | 350.40 | 362.40 | 3,145 | +7.20(+2.03%) |
Oct 07, 2021 | 352.80 | 364.80 | 346.08 | 355.20 | 4,590 | +2.40(+0.68%) |
Oct 06, 2021 | 367.20 | 371.90 | 348.00 | 352.80 | 3,888 | -26.40(-6.96%) |
Oct 05, 2021 | 379.20 | 396.00 | 367.20 | 379.20 | 5,666 | +7.20(+1.94%) |
Oct 04, 2021 | 379.20 | 388.80 | 360.02 | 372.00 | 7,067 | -4.80(-1.27%) |
Oct 01, 2021 | 360.00 | 386.40 | 357.60 | 376.80 | 5,864 | +21.60(+6.08%) |
Sep 30, 2021 | 362.40 | 369.36 | 351.34 | 355.20 | 2,751 | -7.20(-1.99%) |
Sep 29, 2021 | 372.00 | 384.00 | 352.80 | 362.40 | 3,070 | -9.60(-2.58%) |
Sep 28, 2021 | 364.80 | 384.00 | 345.60 | 372.00 | 6,271 | +7.20(+1.97%) |
Sep 27, 2021 | 331.20 | 374.40 | 331.20 | 364.80 | 9,767 | +28.80(+8.57%) |
Sep 24, 2021 | 316.80 | 340.80 | 316.80 | 336.00 | 3,668 | +4.80(+1.45%) |
Sep 23, 2021 | 312.00 | 336.00 | 312.00 | 331.20 | 3,682 | +21.60(+6.98%) |
Sep 22, 2021 | 312.00 | 321.60 | 309.60 | 309.60 | 1,577 | -2.40(-0.77%) |
Sep 21, 2021 | 312.00 | 319.20 | 307.20 | 312.00 | 1,417 | +4.80(+1.56%) |
Sep 20, 2021 | 309.60 | 321.60 | 302.40 | 307.20 | 3,037 | -31.20(-9.22%) |
Sep 17, 2021 | 340.80 | 340.80 | 324.00 | 338.40 | 1,810 | -2.40(-0.70%) |
Sep 16, 2021 | 336.00 | 345.60 | 326.40 | 340.80 | 3,180 | +2.40(+0.71%) |
Sep 15, 2021 | 312.00 | 343.20 | 309.60 | 338.40 | 4,915 | +19.20(+6.02%) |
Sep 14, 2021 | 343.20 | 343.20 | 312.00 | 319.20 | 4,508 | -24.00(-6.99%) |
Sep 13, 2021 | 328.80 | 355.20 | 319.20 | 343.20 | 7,001 | +12.00(+3.62%) |
Sep 10, 2021 | 336.00 | 343.20 | 314.40 | 331.20 | 3,342 | -2.40(-0.72%) |
Sep 09, 2021 | 304.80 | 362.40 | 302.83 | 333.60 | 15,516 | +28.80(+9.45%) |
Sep 08, 2021 | 304.80 | 309.60 | 290.40 | 304.80 | 1,672 | +0.00(+0.00%) |
Sep 07, 2021 | 309.60 | 319.20 | 302.40 | 304.80 | 1,714 | -4.80(-1.55%) |
Sep 03, 2021 | 321.60 | 324.00 | 302.81 | 309.60 | 1,964 | -9.60(-3.01%) |
Sep 02, 2021 | 297.60 | 324.00 | 296.54 | 319.20 | 5,154 | +19.20(+6.40%) |