Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 53.02 | 53.73 | 49.89 | 50.49 | 1,534,487 | -2.92(-5.47%) |
Nov 29, 2021 | 55.79 | 55.83 | 51.97 | 53.41 | 1,322,037 | -0.67(-1.24%) |
Nov 26, 2021 | 54.00 | 55.69 | 53.36 | 54.08 | 1,091,223 | -1.23(-2.22%) |
Nov 24, 2021 | 51.87 | 57.42 | 51.50 | 55.31 | 3,650,872 | +2.00(+3.75%) |
Nov 23, 2021 | 57.56 | 59.14 | 52.40 | 53.31 | 2,977,470 | -4.43(-7.67%) |
Nov 22, 2021 | 57.65 | 58.72 | 55.68 | 57.74 | 1,691,813 | -0.41(-0.71%) |
Nov 19, 2021 | 62.27 | 62.49 | 57.70 | 58.15 | 3,506,745 | -4.85(-7.70%) |
Nov 18, 2021 | 68.00 | 63.23 | 62.43 | 63.00 | 1,553,485 | -4.57(-6.76%) |
Nov 17, 2021 | 68.47 | 69.17 | 67.49 | 67.57 | 723,675 | -1.20(-1.74%) |
Nov 16, 2021 | 69.20 | 69.32 | 67.61 | 68.77 | 947,279 | -0.62(-0.89%) |
Nov 15, 2021 | 70.30 | 71.72 | 68.75 | 69.39 | 1,094,080 | -0.19(-0.27%) |
Nov 12, 2021 | 67.65 | 70.31 | 67.05 | 69.58 | 1,100,445 | +2.82(+4.22%) |
Nov 11, 2021 | 68.67 | 69.05 | 66.05 | 66.76 | 1,360,078 | -1.14(-1.68%) |
Nov 10, 2021 | 70.71 | 67.90 | 1,311,862 | -3.34(-4.69%) | ||
Nov 09, 2021 | 72.39 | 74.46 | 70.55 | 71.24 | 1,550,115 | -1.17(-1.62%) |
Nov 08, 2021 | 71.84 | 74.20 | 70.29 | 72.41 | 2,487,528 | -0.64(-0.88%) |
Nov 05, 2021 | 70.96 | 73.90 | 67.42 | 73.05 | 4,304,958 | +1.69(+2.37%) |
Nov 04, 2021 | 76.18 | 76.45 | 66.96 | 71.36 | 13,507,360 | -27.61(-27.90%) |
Nov 03, 2021 | 98.18 | 99.71 | 96.54 | 98.97 | 1,551,437 | +1.49(+1.53%) |
Nov 02, 2021 | 102.34 | 102.34 | 96.88 | 97.48 | 1,068,148 | -3.73(-3.69%) |
Nov 01, 2021 | 98.55 | 101.52 | 101.08 | 101.21 | 1,338,868 | +3.52(+3.60%) |
Oct 29, 2021 | 96.94 | 98.75 | 96.50 | 97.69 | 561,560 | -0.42(-0.43%) |
Oct 28, 2021 | 92.09 | 98.48 | 92.00 | 98.11 | 1,103,060 | +6.24(+6.79%) |
Oct 27, 2021 | 94.75 | 96.35 | 91.65 | 91.87 | 661,460 | -3.26(-3.43%) |
Oct 26, 2021 | 98.21 | 95.13 | 876,468 | -2.23(-2.29%) | ||
Oct 25, 2021 | 96.00 | 98.89 | 96.00 | 97.36 | 622,074 | +1.50(+1.56%) |
Oct 22, 2021 | 99.92 | 100.31 | 95.36 | 95.86 | 744,879 | -4.08(-4.08%) |
Oct 21, 2021 | 96.51 | 101.06 | 95.55 | 99.94 | 809,432 | +3.78(+3.93%) |
Oct 20, 2021 | 98.55 | 98.81 | 95.53 | 96.16 | 586,944 | -1.01(-1.04%) |
Oct 19, 2021 | 96.81 | 98.37 | 95.53 | 97.17 | 752,009 | +1.86(+1.95%) |
Oct 18, 2021 | 97.00 | 97.61 | 93.92 | 95.31 | 1,711,360 | -3.43(-3.47%) |
Oct 15, 2021 | 98.45 | 101.15 | 96.73 | 98.74 | 1,376,472 | +1.05(+1.07%) |
Oct 14, 2021 | 95.48 | 98.58 | 94.21 | 97.69 | 1,641,076 | +5.18(+5.60%) |
Oct 13, 2021 | 90.21 | 93.22 | 89.23 | 92.51 | 979,138 | +3.57(+4.01%) |
Oct 12, 2021 | 86.58 | 90.95 | 86.34 | 88.94 | 901,432 | +2.24(+2.58%) |
Oct 11, 2021 | 86.06 | 88.21 | 85.91 | 86.70 | 609,846 | -0.01(-0.01%) |
Oct 08, 2021 | 94.21 | 94.62 | 86.31 | 86.71 | 1,527,905 | -5.88(-6.35%) |
Oct 07, 2021 | 89.96 | 93.02 | 89.96 | 92.59 | 1,278,839 | +4.50(+5.11%) |
Oct 06, 2021 | 87.77 | 90.43 | 84.29 | 88.09 | 2,168,049 | -3.82(-4.16%) |
Oct 05, 2021 | 90.74 | 93.33 | 90.00 | 91.91 | 1,369,551 | +1.44(+1.59%) |
Oct 04, 2021 | 98.15 | 99.33 | 88.71 | 90.47 | 2,566,762 | -7.71(-7.85%) |
Oct 01, 2021 | 93.20 | 99.34 | 93.01 | 98.18 | 2,211,085 | +1.75(+1.81%) |
Sep 30, 2021 | 98.04 | 103.29 | 93.89 | 96.43 | 3,261,217 | -2.34(-2.37%) |
Sep 29, 2021 | 105.78 | 109.21 | 96.63 | 98.77 | 7,406,418 | -13.73(-12.20%) |
Sep 28, 2021 | 115.05 | 116.40 | 112.00 | 112.50 | 1,710,277 | -5.86(-4.95%) |
Sep 27, 2021 | 119.40 | 120.15 | 117.30 | 118.36 | 1,191,181 | -2.81(-2.32%) |
Sep 24, 2021 | 122.43 | 122.89 | 118.88 | 121.17 | 767,587 | -2.64(-2.13%) |
Sep 23, 2021 | 126.08 | 126.92 | 121.39 | 123.81 | 937,488 | -0.60(-0.48%) |
Sep 22, 2021 | 122.96 | 130.02 | 122.96 | 124.41 | 1,627,003 | +1.88(+1.53%) |
Sep 21, 2021 | 122.78 | 126.08 | 121.97 | 122.53 | 881,119 | +1.27(+1.05%) |
Sep 20, 2021 | 118.39 | 122.34 | 117.64 | 121.26 | 1,272,670 | -3.11(-2.50%) |
Sep 17, 2021 | 125.33 | 127.49 | 123.25 | 124.37 | 1,308,099 | +0.71(+0.57%) |
Sep 16, 2021 | 121.69 | 123.88 | 120.57 | 123.66 | 1,327,570 | +0.99(+0.81%) |
Sep 15, 2021 | 119.01 | 124.12 | 119.00 | 122.67 | 707,962 | +3.43(+2.88%) |
Sep 14, 2021 | 119.14 | 121.85 | 118.10 | 119.24 | 1,099,737 | +0.63(+0.53%) |
Sep 13, 2021 | 124.31 | 125.09 | 117.22 | 118.61 | 1,335,146 | -5.41(-4.36%) |
Sep 10, 2021 | 125.90 | 128.13 | 123.10 | 124.02 | 1,262,823 | -0.01(-0.01%) |
Sep 09, 2021 | 116.80 | 125.94 | 115.57 | 124.03 | 1,675,788 | +7.69(+6.61%) |
Sep 08, 2021 | 118.67 | 118.91 | 114.86 | 116.34 | 1,268,347 | -2.61(-2.19%) |
Sep 07, 2021 | 120.17 | 120.68 | 115.80 | 118.95 | 866,448 | -1.02(-0.85%) |
Sep 03, 2021 | 118.75 | 120.02 | 116.30 | 119.97 | 1,146,456 | +1.36(+1.15%) |
Sep 02, 2021 | 116.43 | 118.65 | 115.61 | 118.61 | 1,473,847 | +3.51(+3.05%) |