Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.50 | 74.30 | 70.40 | 72.30 | 13,760 | -0.90(-1.23%) |
Nov 29, 2021 | 78.40 | 79.38 | 72.40 | 73.20 | 10,506 | -4.20(-5.43%) |
Nov 26, 2021 | 84.40 | 84.40 | 77.30 | 77.40 | 6,512 | -7.10(-8.40%) |
Nov 24, 2021 | 85.70 | 90.40 | 81.90 | 84.50 | 9,355 | -1.80(-2.09%) |
Nov 23, 2021 | 89.20 | 90.85 | 83.19 | 86.30 | 10,832 | -4.10(-4.54%) |
Nov 22, 2021 | 95.20 | 96.30 | 88.70 | 90.40 | 8,901 | -4.80(-5.04%) |
Nov 19, 2021 | 98.30 | 98.50 | 93.20 | 95.20 | 8,772 | -3.60(-3.64%) |
Nov 18, 2021 | 100.80 | 99.60 | 97.70 | 98.80 | 13,665 | -2.80(-2.76%) |
Nov 17, 2021 | 107.20 | 108.40 | 95.90 | 101.60 | 14,118 | -5.00(-4.69%) |
Nov 16, 2021 | 133.10 | 133.10 | 106.50 | 106.60 | 42,088 | -33.50(-23.91%) |
Nov 15, 2021 | 149.80 | 150.00 | 134.55 | 140.10 | 11,671 | -9.70(-6.48%) |
Nov 12, 2021 | 149.50 | 149.80 | 147.60 | 149.80 | 3,054 | -0.10(-0.07%) |
Nov 11, 2021 | 146.10 | 150.00 | 145.40 | 149.90 | 5,647 | +4.10(+2.81%) |
Nov 10, 2021 | 150.00 | 145.80 | 4,958 | -4.20(-2.80%) | ||
Nov 09, 2021 | 149.90 | 150.00 | 147.70 | 150.00 | 9,014 | +0.40(+0.27%) |
Nov 08, 2021 | 144.30 | 150.00 | 144.30 | 149.60 | 12,620 | +5.50(+3.82%) |
Nov 05, 2021 | 140.50 | 147.00 | 134.00 | 144.10 | 7,966 | +3.80(+2.71%) |
Nov 04, 2021 | 140.20 | 143.80 | 137.20 | 140.30 | 11,879 | -0.90(-0.64%) |
Nov 03, 2021 | 139.20 | 143.00 | 139.20 | 141.20 | 7,563 | +2.20(+1.58%) |
Nov 02, 2021 | 142.60 | 143.29 | 136.80 | 139.00 | 8,302 | +0.80(+0.58%) |
Nov 01, 2021 | 134.00 | 141.50 | 134.60 | 138.20 | 4,822 | +3.60(+2.67%) |
Oct 29, 2021 | 134.50 | 138.50 | 132.00 | 134.60 | 11,725 | +0.60(+0.45%) |
Oct 28, 2021 | 136.90 | 140.50 | 133.40 | 134.00 | 20,536 | -4.60(-3.32%) |
Oct 27, 2021 | 139.70 | 141.30 | 136.75 | 138.60 | 3,421 | -0.80(-0.57%) |
Oct 26, 2021 | 139.90 | 139.40 | 8,300 | +0.70(+0.50%) | ||
Oct 25, 2021 | 139.00 | 140.50 | 136.90 | 138.70 | 3,107 | +0.30(+0.22%) |
Oct 22, 2021 | 147.90 | 147.90 | 137.55 | 138.40 | 7,460 | -9.30(-6.30%) |
Oct 21, 2021 | 150.00 | 150.00 | 146.00 | 147.70 | 18,644 | -1.50(-1.01%) |
Oct 20, 2021 | 150.00 | 150.00 | 148.00 | 149.20 | 45,376 | +0.00(+0.00%) |
Oct 19, 2021 | 150.00 | 150.00 | 147.55 | 149.20 | 11,859 | +2.60(+1.77%) |
Oct 18, 2021 | 147.40 | 150.00 | 145.80 | 146.60 | 2,384 | -2.60(-1.74%) |
Oct 15, 2021 | 147.90 | 150.00 | 145.59 | 149.20 | 3,643 | +4.50(+3.11%) |
Oct 14, 2021 | 148.00 | 150.00 | 142.50 | 144.70 | 4,350 | -1.10(-0.75%) |
Oct 13, 2021 | 147.70 | 148.30 | 144.70 | 145.80 | 778 | -2.50(-1.69%) |
Oct 12, 2021 | 148.50 | 150.00 | 147.00 | 148.30 | 2,303 | +0.60(+0.41%) |
Oct 11, 2021 | 146.60 | 153.00 | 144.10 | 147.70 | 4,613 | +2.70(+1.86%) |
Oct 08, 2021 | 146.00 | 147.55 | 144.55 | 145.00 | 723 | -1.20(-0.82%) |
Oct 07, 2021 | 153.00 | 153.00 | 145.10 | 146.20 | 2,137 | -2.50(-1.68%) |
Oct 06, 2021 | 148.00 | 153.40 | 148.00 | 148.70 | 8,243 | +0.00(+0.00%) |
Oct 05, 2021 | 149.60 | 155.00 | 146.70 | 148.70 | 5,918 | +0.60(+0.41%) |
Oct 04, 2021 | 142.80 | 157.30 | 132.40 | 148.10 | 18,184 | -1.00(-0.67%) |
Oct 01, 2021 | 145.25 | 151.85 | 142.70 | 149.10 | 4,397 | +3.10(+2.12%) |
Sep 30, 2021 | 147.40 | 152.10 | 143.10 | 146.00 | 6,194 | -0.90(-0.61%) |
Sep 29, 2021 | 147.10 | 152.60 | 142.50 | 146.90 | 4,760 | +0.00(+0.00%) |
Sep 28, 2021 | 148.40 | 152.00 | 143.20 | 146.90 | 4,210 | -1.60(-1.08%) |
Sep 27, 2021 | 147.70 | 153.30 | 147.69 | 148.50 | 2,854 | -0.50(-0.34%) |
Sep 24, 2021 | 152.10 | 152.40 | 147.10 | 149.00 | 2,099 | -2.00(-1.32%) |
Sep 23, 2021 | 157.10 | 159.00 | 149.50 | 151.00 | 19,264 | +1.00(+0.67%) |
Sep 22, 2021 | 154.00 | 154.00 | 146.20 | 150.00 | 4,292 | -4.30(-2.79%) |
Sep 21, 2021 | 156.00 | 161.70 | 149.30 | 154.30 | 6,085 | -3.40(-2.16%) |
Sep 20, 2021 | 154.60 | 160.00 | 145.80 | 157.70 | 4,648 | +2.30(+1.48%) |
Sep 17, 2021 | 151.00 | 154.30 | 146.50 | 155.40 | 20,492 | +2.70(+1.77%) |
Sep 16, 2021 | 153.30 | 155.40 | 149.30 | 152.70 | 3,441 | -1.10(-0.72%) |
Sep 15, 2021 | 139.70 | 160.00 | 139.70 | 153.80 | 8,945 | +15.50(+11.21%) |
Sep 14, 2021 | 141.70 | 148.10 | 137.50 | 138.30 | 3,054 | -4.80(-3.35%) |
Sep 13, 2021 | 145.60 | 148.40 | 139.50 | 143.10 | 2,920 | -0.80(-0.56%) |
Sep 10, 2021 | 154.20 | 155.00 | 143.10 | 143.90 | 2,999 | -8.60(-5.64%) |
Sep 09, 2021 | 150.00 | 155.30 | 147.30 | 152.50 | 3,967 | +0.60(+0.39%) |
Sep 08, 2021 | 145.60 | 154.80 | 144.40 | 151.90 | 3,965 | +4.30(+2.91%) |
Sep 07, 2021 | 143.40 | 149.60 | 140.20 | 147.60 | 2,753 | +5.50(+3.87%) |
Sep 03, 2021 | 143.80 | 152.30 | 141.30 | 142.10 | 5,811 | -3.50(-2.40%) |
Sep 02, 2021 | 138.50 | 150.00 | 134.00 | 145.60 | 7,799 | +8.80(+6.43%) |