Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.54 | 68.57 | 63.77 | 64.62 | 1,346,543 | -3.54(-5.19%) |
Nov 29, 2021 | 71.10 | 71.16 | 66.42 | 68.16 | 764,259 | -1.17(-1.69%) |
Nov 26, 2021 | 68.70 | 71.25 | 68.14 | 69.33 | 758,304 | -2.90(-4.01%) |
Nov 25, 2021 | 73.10 | 73.66 | 71.50 | 72.23 | 520,554 | +2.17(+3.10%) |
Nov 24, 2021 | 65.95 | 72.72 | 65.41 | 70.06 | 1,626,054 | +2.39(+3.53%) |
Nov 23, 2021 | 73.00 | 75.23 | 66.57 | 67.67 | 1,643,213 | -5.77(-7.86%) |
Nov 22, 2021 | 72.76 | 74.45 | 70.62 | 73.44 | 1,025,272 | -0.15(-0.20%) |
Nov 19, 2021 | 77.20 | 78.80 | 73.02 | 73.59 | 1,774,098 | -5.85(-7.36%) |
Nov 18, 2021 | 85.57 | 79.70 | 78.65 | 79.44 | 1,501,631 | -5.85(-6.86%) |
Nov 17, 2021 | 85.76 | 87.04 | 84.97 | 85.29 | 502,500 | -1.21(-1.40%) |
Nov 16, 2021 | 86.40 | 86.80 | 84.80 | 86.50 | 535,969 | -0.43(-0.49%) |
Nov 15, 2021 | 88.38 | 89.79 | 86.18 | 86.93 | 593,160 | -0.47(-0.54%) |
Nov 12, 2021 | 84.78 | 88.20 | 84.31 | 87.40 | 774,246 | +3.24(+3.85%) |
Nov 11, 2021 | 86.07 | 86.76 | 83.15 | 84.16 | 684,590 | -0.73(-0.86%) |
Nov 10, 2021 | 87.82 | 84.89 | 1,047,594 | -3.79(-4.27%) | ||
Nov 09, 2021 | 91.30 | 92.65 | 87.85 | 88.68 | 863,840 | -1.59(-1.76%) |
Nov 08, 2021 | 90.58 | 92.50 | 87.60 | 90.27 | 1,168,186 | -0.65(-0.71%) |
Nov 05, 2021 | 88.76 | 92.01 | 84.05 | 90.92 | 2,554,738 | +1.99(+2.24%) |
Nov 04, 2021 | 94.64 | 94.94 | 83.37 | 88.93 | 3,925,427 | -33.83(-27.56%) |
Nov 03, 2021 | 122.38 | 123.62 | 119.98 | 122.76 | 417,844 | +1.71(+1.41%) |
Nov 02, 2021 | 126.52 | 126.60 | 120.25 | 121.05 | 535,070 | -4.16(-3.32%) |
Nov 01, 2021 | 122.30 | 125.49 | 125.08 | 125.21 | 546,183 | +4.58(+3.80%) |
Oct 29, 2021 | 120.02 | 122.39 | 119.46 | 120.63 | 372,170 | -0.52(-0.43%) |
Oct 28, 2021 | 113.13 | 121.55 | 113.13 | 121.15 | 796,656 | +7.59(+6.68%) |
Oct 27, 2021 | 117.97 | 119.70 | 113.31 | 113.56 | 521,660 | -4.34(-3.68%) |
Oct 26, 2021 | 121.21 | 117.90 | 567,878 | -2.66(-2.21%) | ||
Oct 25, 2021 | 118.74 | 122.32 | 118.74 | 120.56 | 301,848 | +1.94(+1.64%) |
Oct 22, 2021 | 124.00 | 124.00 | 118.06 | 118.62 | 611,305 | -4.87(-3.94%) |
Oct 21, 2021 | 118.75 | 124.96 | 117.66 | 123.49 | 499,579 | +5.02(+4.24%) |
Oct 20, 2021 | 121.20 | 121.77 | 117.78 | 118.47 | 309,319 | -1.72(-1.43%) |
Oct 19, 2021 | 118.50 | 121.50 | 118.05 | 120.19 | 356,649 | +2.14(+1.81%) |
Oct 18, 2021 | 120.24 | 120.90 | 116.14 | 118.05 | 574,709 | -4.10(-3.36%) |
Oct 15, 2021 | 122.95 | 125.29 | 119.73 | 122.15 | 762,063 | +1.27(+1.05%) |
Oct 14, 2021 | 118.34 | 121.87 | 116.57 | 120.88 | 813,373 | +5.88(+5.11%) |
Oct 13, 2021 | 112.11 | 115.94 | 111.37 | 115.00 | 480,647 | +4.13(+3.73%) |
Oct 12, 2021 | 107.49 | 113.33 | 107.49 | 110.87 | 560,229 | +2.73(+2.52%) |
Oct 08, 2021 | 108.14 | 108.14 | 108.14 | 0 | -8.20(-7.05%) | |
Oct 07, 2021 | 113.02 | 116.67 | 113.02 | 116.34 | 612,356 | +5.37(+4.84%) |
Oct 06, 2021 | 110.00 | 114.13 | 106.33 | 110.97 | 989,889 | -4.61(-3.99%) |
Oct 05, 2021 | 113.02 | 117.20 | 113.02 | 115.58 | 516,844 | +1.89(+1.66%) |
Oct 04, 2021 | 123.00 | 124.98 | 111.60 | 113.69 | 1,270,575 | -10.58(-8.51%) |
Oct 01, 2021 | 117.07 | 125.67 | 117.07 | 124.27 | 1,129,661 | +2.05(+1.68%) |
Sep 30, 2021 | 124.00 | 131.60 | 119.15 | 122.22 | 1,717,409 | -3.78(-3.00%) |
Sep 29, 2021 | 135.00 | 138.66 | 123.23 | 126.00 | 2,740,113 | -16.76(-11.74%) |
Sep 28, 2021 | 145.47 | 147.45 | 142.13 | 142.76 | 935,775 | -6.89(-4.60%) |
Sep 27, 2021 | 151.12 | 151.86 | 148.49 | 149.65 | 556,653 | -3.71(-2.42%) |
Sep 24, 2021 | 156.00 | 156.01 | 150.94 | 153.36 | 497,520 | -3.49(-2.23%) |
Sep 23, 2021 | 160.94 | 160.94 | 153.73 | 156.85 | 528,041 | -2.08(-1.31%) |
Sep 22, 2021 | 157.91 | 165.87 | 157.01 | 158.93 | 707,724 | +2.23(+1.42%) |
Sep 21, 2021 | 157.49 | 161.28 | 156.28 | 156.70 | 634,472 | +1.43(+0.92%) |
Sep 20, 2021 | 153.00 | 156.78 | 150.77 | 155.27 | 686,388 | -3.57(-2.25%) |
Sep 17, 2021 | 158.00 | 161.55 | 157.13 | 158.84 | 2,900,800 | +2.22(+1.42%) |
Sep 16, 2021 | 154.00 | 157.06 | 152.97 | 156.62 | 598,464 | +1.56(+1.01%) |
Sep 15, 2021 | 150.61 | 156.80 | 150.61 | 155.06 | 477,150 | +3.61(+2.38%) |
Sep 14, 2021 | 151.78 | 153.83 | 149.51 | 151.45 | 569,743 | +1.24(+0.83%) |
Sep 13, 2021 | 158.03 | 158.37 | 148.32 | 150.21 | 923,736 | -7.38(-4.68%) |
Sep 10, 2021 | 158.61 | 161.50 | 155.18 | 157.59 | 735,731 | +0.58(+0.37%) |
Sep 09, 2021 | 148.24 | 159.34 | 146.55 | 157.01 | 789,221 | +9.20(+6.22%) |
Sep 08, 2021 | 150.45 | 150.71 | 146.14 | 147.81 | 661,280 | -2.75(-1.83%) |
Sep 07, 2021 | 151.38 | 151.80 | 145.96 | 150.56 | 610,195 | +0.37(+0.25%) |
Sep 03, 2021 | 150.19 | 150.19 | 150.19 | 0 | +1.40(+0.94%) | |
Sep 02, 2021 | 147.00 | 149.35 | 146.11 | 148.79 | 721,331 | +3.46(+2.38%) |