Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.12 | 175.13 | 167.82 | 170.00 | 1,073 | -10.51(-5.82%) |
Nov 29, 2021 | 182.87 | 190.40 | 174.54 | 180.51 | 5,376 | +7.26(+4.19%) |
Nov 26, 2021 | 176.04 | 176.05 | 162.98 | 173.25 | 1,243 | -2.14(-1.22%) |
Nov 24, 2021 | 180.14 | 183.00 | 169.27 | 175.39 | 3,930 | -3.82(-2.13%) |
Nov 23, 2021 | 169.03 | 185.00 | 168.83 | 179.21 | 3,418 | +8.67(+5.08%) |
Nov 22, 2021 | 168.52 | 179.96 | 163.35 | 170.54 | 4,882 | +2.02(+1.20%) |
Nov 19, 2021 | 157.63 | 177.50 | 150.01 | 168.52 | 5,878 | +9.02(+5.66%) |
Nov 18, 2021 | 156.70 | 161.68 | 157.12 | 159.50 | 886 | +2.83(+1.81%) |
Nov 17, 2021 | 158.00 | 166.10 | 153.72 | 156.67 | 3,425 | -2.28(-1.43%) |
Nov 16, 2021 | 162.55 | 172.04 | 157.12 | 158.95 | 4,608 | -2.22(-1.38%) |
Nov 15, 2021 | 157.70 | 164.99 | 157.70 | 161.17 | 1,378 | +4.19(+2.67%) |
Nov 12, 2021 | 155.90 | 165.00 | 152.33 | 156.98 | 4,190 | -0.01(-0.01%) |
Nov 11, 2021 | 166.94 | 169.00 | 153.06 | 156.99 | 1,992 | -9.02(-5.43%) |
Nov 10, 2021 | 149.17 | 170.29 | 166.01 | 2,687 | +21.95(+15.24%) | |
Nov 09, 2021 | 145.00 | 149.94 | 140.00 | 144.06 | 7,063 | +16.07(+12.56%) |
Nov 08, 2021 | 128.05 | 128.05 | 127.99 | 127.99 | 679 | -0.06(-0.05%) |
Nov 05, 2021 | 126.95 | 128.05 | 126.95 | 128.05 | 132 | +0.77(+0.60%) |
Nov 04, 2021 | 126.11 | 127.28 | 124.22 | 127.28 | 547 | +1.27(+1.01%) |
Nov 03, 2021 | 126.06 | 128.11 | 125.25 | 126.01 | 730 | -2.15(-1.68%) |
Nov 02, 2021 | 126.68 | 128.66 | 125.00 | 128.16 | 1,507 | +0.66(+0.52%) |
Nov 01, 2021 | 129.30 | 129.30 | 122.85 | 127.50 | 3,915 | -5.21(-3.93%) |
Oct 29, 2021 | 132.95 | 133.77 | 132.71 | 132.71 | 231 | -0.09(-0.07%) |
Oct 28, 2021 | 135.01 | 135.20 | 132.70 | 132.80 | 1,209 | -5.53(-4.00%) |
Oct 27, 2021 | 137.67 | 138.33 | 137.01 | 138.33 | 107 | -0.01(-0.01%) |
Oct 26, 2021 | 139.63 | 138.34 | 198 | -0.66(-0.47%) | ||
Oct 25, 2021 | 140.00 | 140.00 | 136.02 | 139.00 | 428 | -1.00(-0.72%) |
Oct 22, 2021 | 139.98 | 140.28 | 138.00 | 140.00 | 330 | +0.42(+0.30%) |
Oct 21, 2021 | 140.10 | 140.12 | 137.76 | 139.58 | 574 | +0.17(+0.12%) |
Oct 20, 2021 | 142.19 | 144.00 | 132.98 | 139.41 | 2,310 | -5.07(-3.51%) |
Oct 19, 2021 | 142.86 | 144.48 | 142.03 | 144.48 | 175 | +2.46(+1.73%) |
Oct 18, 2021 | 141.16 | 145.53 | 141.16 | 142.02 | 241 | +0.86(+0.61%) |
Oct 15, 2021 | 144.32 | 146.71 | 141.16 | 141.16 | 699 | -5.72(-3.89%) |
Oct 14, 2021 | 145.78 | 146.88 | 144.10 | 146.88 | 236 | +0.53(+0.36%) |
Oct 13, 2021 | 145.13 | 146.35 | 144.83 | 146.35 | 274 | -0.77(-0.52%) |
Oct 12, 2021 | 147.20 | 148.16 | 146.00 | 147.12 | 920 | +0.00(+0.00%) |
Oct 11, 2021 | 145.00 | 148.88 | 140.01 | 147.12 | 2,084 | -0.88(-0.59%) |
Oct 08, 2021 | 145.82 | 148.00 | 143.62 | 148.00 | 324 | -0.99(-0.66%) |
Oct 07, 2021 | 145.30 | 148.99 | 143.52 | 148.99 | 238 | +3.71(+2.55%) |
Oct 06, 2021 | 144.41 | 147.72 | 144.41 | 145.28 | 328 | -1.53(-1.05%) |
Oct 05, 2021 | 145.96 | 149.48 | 143.53 | 146.82 | 524 | -0.26(-0.18%) |
Oct 04, 2021 | 147.30 | 147.48 | 140.00 | 147.08 | 2,848 | +1.14(+0.78%) |
Oct 01, 2021 | 146.01 | 149.39 | 145.28 | 145.94 | 1,397 | -3.04(-2.04%) |
Sep 30, 2021 | 148.77 | 148.77 | 141.57 | 148.98 | 3,198 | +1.45(+0.98%) |
Sep 29, 2021 | 149.99 | 151.59 | 141.18 | 147.53 | 1,012 | -1.70(-1.14%) |
Sep 28, 2021 | 160.70 | 160.70 | 123.68 | 149.23 | 22,490 | -14.77(-9.01%) |
Sep 27, 2021 | 153.15 | 170.72 | 150.00 | 164.00 | 2,707 | +11.87(+7.80%) |
Sep 24, 2021 | 149.34 | 155.00 | 134.10 | 152.13 | 10,377 | +0.63(+0.42%) |
Sep 23, 2021 | 164.38 | 164.41 | 147.70 | 151.50 | 10,470 | -13.49(-8.18%) |
Sep 22, 2021 | 186.51 | 187.00 | 163.16 | 164.99 | 4,784 | -21.52(-11.54%) |
Sep 21, 2021 | 155.04 | 270.00 | 150.62 | 186.51 | 68,195 | +33.89(+22.21%) |
Sep 20, 2021 | 148.01 | 155.00 | 148.01 | 152.62 | 1,401 | -0.88(-0.57%) |
Sep 17, 2021 | 154.00 | 157.20 | 150.41 | 153.50 | 1,542 | -0.50(-0.32%) |
Sep 16, 2021 | 150.20 | 154.35 | 148.68 | 154.00 | 3,567 | +3.60(+2.39%) |
Sep 15, 2021 | 154.12 | 154.12 | 145.03 | 150.40 | 1,339 | -7.46(-4.73%) |
Sep 14, 2021 | 155.40 | 157.86 | 154.80 | 157.86 | 866 | +2.86(+1.85%) |
Sep 13, 2021 | 149.43 | 157.00 | 149.43 | 155.00 | 3,952 | +7.41(+5.02%) |
Sep 10, 2021 | 145.64 | 149.04 | 144.24 | 147.59 | 992 | +2.09(+1.44%) |
Sep 09, 2021 | 144.15 | 148.47 | 143.51 | 145.50 | 3,276 | -0.45(-0.31%) |
Sep 08, 2021 | 151.02 | 153.48 | 143.20 | 145.95 | 2,374 | -6.60(-4.33%) |
Sep 07, 2021 | 161.90 | 163.66 | 151.52 | 152.55 | 3,553 | -10.20(-6.27%) |
Sep 03, 2021 | 162.51 | 165.28 | 160.00 | 162.75 | 3,298 | +1.75(+1.09%) |
Sep 02, 2021 | 160.87 | 165.86 | 159.50 | 161.00 | 1,929 | +1.42(+0.89%) |