Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 123.10 | 129.10 | 117.90 | 117.90 | 695 | -5.00(-4.07%) |
Oct 28, 2021 | 134.00 | 136.20 | 121.50 | 122.90 | 1,335 | -12.90(-9.50%) |
Oct 27, 2021 | 137.70 | 138.10 | 130.20 | 135.80 | 931 | -5.70(-4.03%) |
Oct 26, 2021 | 147.40 | 135.00 | 141.50 | 2,800 | -4.00(-2.75%) | |
Oct 25, 2021 | 152.00 | 154.40 | 145.50 | 145.50 | 1,469 | -8.25(-5.36%) |
Oct 22, 2021 | 151.60 | 154.50 | 149.00 | 153.75 | 2,844 | -0.75(-0.49%) |
Oct 21, 2021 | 156.50 | 160.30 | 145.00 | 154.50 | 1,127 | -1.00(-0.64%) |
Oct 20, 2021 | 155.20 | 160.70 | 154.90 | 155.50 | 1,184 | -0.45(-0.29%) |
Oct 19, 2021 | 146.95 | 156.10 | 146.95 | 155.95 | 806 | +7.05(+4.73%) |
Oct 18, 2021 | 148.70 | 149.90 | 145.34 | 148.90 | 887 | -0.50(-0.33%) |
Oct 15, 2021 | 145.00 | 151.40 | 144.50 | 149.40 | 1,603 | +6.85(+4.81%) |
Oct 14, 2021 | 140.73 | 145.00 | 138.50 | 142.55 | 441 | +1.05(+0.74%) |
Oct 13, 2021 | 141.00 | 142.00 | 137.77 | 141.50 | 516 | +2.20(+1.58%) |
Oct 12, 2021 | 137.20 | 141.90 | 137.00 | 139.30 | 294 | +1.30(+0.94%) |
Oct 11, 2021 | 139.80 | 142.00 | 132.50 | 138.00 | 915 | -2.80(-1.99%) |
Oct 08, 2021 | 136.00 | 142.00 | 134.00 | 140.80 | 390 | +4.80(+3.53%) |
Oct 07, 2021 | 134.70 | 140.50 | 122.56 | 136.00 | 1,833 | +1.40(+1.04%) |
Oct 06, 2021 | 134.20 | 138.48 | 132.50 | 134.60 | 4,305 | -1.40(-1.03%) |
Oct 05, 2021 | 134.50 | 139.90 | 134.50 | 136.00 | 469 | +1.60(+1.19%) |
Oct 04, 2021 | 141.60 | 146.44 | 134.40 | 134.40 | 1,558 | -7.10(-5.02%) |
Oct 01, 2021 | 142.50 | 144.51 | 140.49 | 141.50 | 503 | -1.07(-0.75%) |
Sep 30, 2021 | 141.00 | 144.90 | 140.00 | 142.57 | 278 | -0.88(-0.61%) |
Sep 29, 2021 | 139.70 | 145.20 | 138.88 | 143.45 | 388 | +8.45(+6.26%) |
Sep 28, 2021 | 138.00 | 140.00 | 135.00 | 135.00 | 384 | -5.10(-3.64%) |
Sep 27, 2021 | 140.10 | 140.10 | 140.00 | 140.10 | 104 | +3.40(+2.49%) |
Sep 24, 2021 | 131.90 | 138.10 | 129.00 | 136.70 | 792 | +3.50(+2.63%) |
Sep 23, 2021 | 127.10 | 135.40 | 127.10 | 133.20 | 468 | +4.60(+3.58%) |
Sep 22, 2021 | 129.70 | 136.90 | 126.10 | 128.60 | 1,223 | -9.70(-7.01%) |
Sep 21, 2021 | 140.30 | 145.70 | 135.50 | 138.30 | 753 | -1.60(-1.14%) |
Sep 20, 2021 | 142.00 | 145.20 | 139.10 | 139.90 | 1,638 | -7.10(-4.83%) |
Sep 17, 2021 | 143.00 | 147.00 | 141.80 | 147.00 | 1,620 | +5.50(+3.89%) |
Sep 16, 2021 | 143.40 | 143.40 | 140.40 | 141.50 | 588 | -1.10(-0.77%) |
Sep 15, 2021 | 136.90 | 143.40 | 136.90 | 142.60 | 561 | +3.90(+2.81%) |
Sep 14, 2021 | 141.00 | 144.40 | 137.80 | 138.70 | 1,173 | -0.10(-0.07%) |
Sep 13, 2021 | 138.20 | 144.90 | 134.90 | 138.80 | 1,250 | +0.60(+0.43%) |
Sep 10, 2021 | 127.20 | 151.10 | 127.20 | 138.20 | 6,762 | +9.40(+7.30%) |
Sep 09, 2021 | 110.80 | 133.40 | 106.80 | 128.80 | 6,371 | +21.90(+20.49%) |
Sep 08, 2021 | 108.50 | 111.40 | 105.70 | 106.90 | 4,543 | -3.40(-3.08%) |
Sep 07, 2021 | 111.30 | 111.30 | 107.20 | 110.30 | 819 | +3.20(+2.99%) |
Sep 03, 2021 | 108.60 | 111.30 | 105.50 | 107.10 | 1,312 | -1.03(-0.96%) |
Sep 02, 2021 | 109.00 | 111.70 | 106.30 | 108.13 | 1,157 | -0.37(-0.34%) |
Sep 01, 2021 | 110.50 | 112.90 | 102.60 | 108.50 | 1,157 | +0.80(+0.74%) |
Aug 31, 2021 | 103.10 | 110.50 | 103.10 | 107.70 | 995 | +5.70(+5.59%) |
Aug 30, 2021 | 102.80 | 112.22 | 100.50 | 102.00 | 2,343 | -0.70(-0.68%) |
Aug 27, 2021 | 105.60 | 109.80 | 102.50 | 102.70 | 1,168 | -1.10(-1.06%) |
Aug 26, 2021 | 99.00 | 104.30 | 98.00 | 103.80 | 1,576 | +6.60(+6.79%) |
Aug 25, 2021 | 93.50 | 98.80 | 90.90 | 97.20 | 1,184 | +5.70(+6.23%) |
Aug 24, 2021 | 94.50 | 94.50 | 89.90 | 91.50 | 1,551 | -2.80(-2.97%) |
Aug 23, 2021 | 94.00 | 99.00 | 93.10 | 94.30 | 3,731 | +1.90(+2.06%) |
Aug 20, 2021 | 88.00 | 96.80 | 88.00 | 92.40 | 1,893 | +4.40(+5.00%) |
Aug 19, 2021 | 91.10 | 95.97 | 88.00 | 88.00 | 2,292 | -3.10(-3.40%) |
Aug 18, 2021 | 93.45 | 93.68 | 87.68 | 91.10 | 1,054 | +1.00(+1.11%) |
Aug 17, 2021 | 95.00 | 95.10 | 90.00 | 90.10 | 1,177 | -5.90(-6.15%) |
Aug 16, 2021 | 102.08 | 102.08 | 95.10 | 96.00 | 782 | -6.90(-6.71%) |
Aug 13, 2021 | 112.30 | 120.20 | 102.90 | 102.90 | 2,029 | -14.80(-12.57%) |
Aug 12, 2021 | 123.60 | 125.17 | 115.95 | 117.70 | 1,214 | -5.90(-4.77%) |
Aug 11, 2021 | 122.41 | 126.93 | 121.00 | 123.60 | 222 | -4.60(-3.59%) |
Aug 10, 2021 | 132.00 | 132.00 | 125.60 | 128.20 | 773 | +5.70(+4.65%) |
Aug 09, 2021 | 117.20 | 132.00 | 117.20 | 122.50 | 1,013 | +4.20(+3.55%) |
Aug 06, 2021 | 111.80 | 119.60 | 111.50 | 118.30 | 1,026 | +6.50(+5.81%) |
Aug 05, 2021 | 113.20 | 113.20 | 111.80 | 111.80 | 276 | -0.90(-0.80%) |
Aug 04, 2021 | 113.00 | 115.70 | 112.70 | 112.70 | 283 | -2.00(-1.74%) |
Aug 03, 2021 | 116.90 | 117.94 | 112.50 | 114.70 | 973 | -1.80(-1.55%) |