Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 101.00 | 103.50 | 98.00 | 102.00 | 4,994 | -1.50(-1.45%) |
Nov 29, 2021 | 103.50 | 108.50 | 100.50 | 103.50 | 6,878 | +0.00(+0.00%) |
Nov 26, 2021 | 102.00 | 104.50 | 100.00 | 103.50 | 7,222 | -1.50(-1.43%) |
Nov 24, 2021 | 109.00 | 111.00 | 100.00 | 105.00 | 8,346 | -3.00(-2.78%) |
Nov 23, 2021 | 108.00 | 111.14 | 101.00 | 108.00 | 12,738 | -2.50(-2.26%) |
Nov 22, 2021 | 113.00 | 113.00 | 105.00 | 110.50 | 7,671 | -5.50(-4.74%) |
Nov 19, 2021 | 115.00 | 118.00 | 105.50 | 116.00 | 21,566 | +3.50(+3.11%) |
Nov 18, 2021 | 113.50 | 113.95 | 105.00 | 112.50 | 76,236 | +7.50(+7.14%) |
Nov 17, 2021 | 109.00 | 109.00 | 102.50 | 105.00 | 5,910 | -1.50(-1.41%) |
Nov 16, 2021 | 103.50 | 109.00 | 101.00 | 106.50 | 9,349 | +3.50(+3.40%) |
Nov 15, 2021 | 100.50 | 103.00 | 99.00 | 103.00 | 3,988 | +1.00(+0.98%) |
Nov 12, 2021 | 101.00 | 103.00 | 98.00 | 102.00 | 6,388 | +1.00(+0.99%) |
Nov 11, 2021 | 100.50 | 101.50 | 98.00 | 101.00 | 5,134 | +3.50(+3.59%) |
Nov 10, 2021 | 95.50 | 97.50 | 9,493 | +2.00(+2.09%) | ||
Nov 09, 2021 | 101.00 | 101.50 | 90.00 | 95.50 | 15,204 | -4.50(-4.50%) |
Nov 08, 2021 | 104.00 | 107.00 | 100.00 | 100.00 | 14,658 | -4.50(-4.31%) |
Nov 05, 2021 | 116.50 | 116.50 | 102.50 | 104.50 | 45,840 | -9.50(-8.33%) |
Nov 04, 2021 | 117.00 | 118.45 | 105.50 | 114.00 | 94,613 | +6.50(+6.05%) |
Nov 03, 2021 | 108.50 | 109.00 | 103.50 | 107.50 | 8,265 | +4.00(+3.86%) |
Nov 02, 2021 | 105.50 | 105.50 | 100.50 | 103.50 | 4,695 | -0.50(-0.48%) |
Nov 01, 2021 | 102.50 | 106.00 | 100.00 | 104.00 | 5,346 | +4.00(+4.00%) |
Oct 29, 2021 | 109.50 | 109.50 | 97.00 | 100.00 | 12,860 | -8.00(-7.41%) |
Oct 28, 2021 | 109.00 | 116.50 | 103.00 | 108.00 | 41,607 | +0.50(+0.47%) |
Oct 27, 2021 | 108.00 | 111.00 | 104.66 | 107.50 | 7,230 | -0.50(-0.46%) |
Oct 26, 2021 | 112.00 | 108.00 | 20,929 | -3.50(-3.14%) | ||
Oct 25, 2021 | 112.50 | 115.50 | 109.00 | 111.50 | 8,230 | -4.50(-3.88%) |
Oct 22, 2021 | 118.50 | 119.00 | 113.00 | 116.00 | 8,956 | -4.50(-3.73%) |
Oct 21, 2021 | 119.00 | 122.00 | 117.75 | 120.50 | 9,158 | +0.50(+0.42%) |
Oct 20, 2021 | 113.50 | 120.00 | 112.60 | 120.00 | 10,074 | +5.50(+4.80%) |
Oct 19, 2021 | 119.50 | 119.50 | 112.00 | 114.50 | 11,684 | -0.50(-0.43%) |
Oct 18, 2021 | 111.00 | 119.00 | 109.00 | 115.00 | 11,948 | +4.50(+4.07%) |
Oct 15, 2021 | 108.00 | 111.00 | 106.50 | 110.50 | 8,783 | +3.50(+3.27%) |
Oct 14, 2021 | 107.00 | 109.00 | 100.50 | 107.00 | 11,406 | -2.50(-2.28%) |
Oct 13, 2021 | 110.50 | 112.50 | 106.94 | 109.50 | 15,741 | -2.00(-1.79%) |
Oct 12, 2021 | 110.50 | 113.50 | 107.50 | 111.50 | 20,695 | +1.00(+0.90%) |
Oct 11, 2021 | 113.00 | 114.50 | 104.50 | 110.50 | 19,068 | -3.00(-2.64%) |
Oct 08, 2021 | 106.50 | 115.00 | 106.00 | 113.50 | 31,444 | +2.50(+2.25%) |
Oct 07, 2021 | 109.50 | 114.00 | 100.00 | 111.00 | 36,730 | +1.50(+1.37%) |
Oct 06, 2021 | 100.50 | 110.00 | 95.25 | 109.50 | 39,323 | +4.50(+4.29%) |
Oct 05, 2021 | 106.50 | 107.50 | 95.00 | 105.00 | 115,731 | +10.50(+11.11%) |
Oct 04, 2021 | 79.50 | 98.00 | 78.00 | 94.50 | 148,751 | +19.50(+26.00%) |
Oct 01, 2021 | 62.50 | 80.00 | 62.50 | 75.00 | 94,394 | +11.50(+18.11%) |
Sep 30, 2021 | 61.50 | 63.50 | 61.50 | 63.50 | 4,361 | +2.50(+4.10%) |
Sep 29, 2021 | 61.00 | 63.50 | 60.50 | 61.00 | 5,130 | -1.00(-1.61%) |
Sep 28, 2021 | 62.50 | 64.50 | 61.50 | 62.00 | 3,422 | -2.50(-3.88%) |
Sep 27, 2021 | 60.50 | 64.50 | 60.00 | 64.50 | 5,415 | +3.00(+4.88%) |
Sep 24, 2021 | 62.00 | 65.21 | 60.00 | 61.50 | 8,777 | +1.00(+1.65%) |
Sep 23, 2021 | 58.50 | 61.00 | 58.50 | 60.50 | 6,842 | +2.00(+3.42%) |
Sep 22, 2021 | 59.00 | 60.50 | 56.50 | 58.50 | 12,861 | -1.50(-2.50%) |
Sep 21, 2021 | 61.00 | 62.00 | 57.50 | 60.00 | 10,825 | -2.00(-3.23%) |
Sep 20, 2021 | 68.50 | 68.50 | 60.00 | 62.00 | 21,123 | -6.50(-9.49%) |
Sep 17, 2021 | 59.00 | 77.00 | 58.00 | 68.50 | 97,154 | +11.50(+20.18%) |
Sep 16, 2021 | 60.50 | 61.00 | 56.50 | 57.00 | 8,208 | -4.00(-6.56%) |
Sep 15, 2021 | 60.50 | 61.79 | 57.50 | 61.00 | 6,138 | +0.50(+0.83%) |
Sep 14, 2021 | 63.50 | 64.50 | 60.50 | 60.50 | 6,592 | -3.00(-4.72%) |
Sep 13, 2021 | 64.50 | 64.50 | 61.50 | 63.50 | 6,396 | -1.50(-2.31%) |
Sep 10, 2021 | 65.50 | 67.00 | 64.50 | 65.00 | 7,391 | +0.00(+0.00%) |
Sep 09, 2021 | 67.50 | 68.50 | 64.50 | 65.00 | 10,695 | -3.00(-4.41%) |
Sep 08, 2021 | 70.50 | 71.00 | 67.50 | 68.00 | 7,961 | -2.50(-3.55%) |
Sep 07, 2021 | 76.50 | 76.50 | 70.00 | 70.50 | 6,343 | -5.00(-6.62%) |
Sep 03, 2021 | 71.50 | 78.00 | 71.50 | 75.50 | 11,687 | +4.50(+6.34%) |
Sep 02, 2021 | 73.00 | 77.50 | 71.00 | 71.00 | 7,509 | -3.50(-4.70%) |