Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.17 | 74.08 | 67.77 | 69.25 | 1,586,532 | -3.16(-4.36%) |
Nov 29, 2021 | 76.50 | 77.42 | 71.93 | 72.41 | 315,528 | -4.53(-5.89%) |
Nov 26, 2021 | 75.18 | 77.67 | 74.15 | 76.94 | 317,140 | +2.64(+3.55%) |
Nov 24, 2021 | 71.87 | 75.97 | 70.85 | 74.30 | 548,250 | +2.40(+3.34%) |
Nov 23, 2021 | 73.65 | 74.92 | 70.14 | 71.90 | 764,789 | -1.75(-2.38%) |
Nov 22, 2021 | 84.16 | 84.16 | 73.30 | 73.65 | 573,360 | -10.50(-12.48%) |
Nov 19, 2021 | 85.03 | 85.82 | 82.64 | 84.15 | 448,254 | -1.86(-2.16%) |
Nov 18, 2021 | 90.02 | 90.20 | 85.82 | 86.01 | 372,568 | -4.67(-5.15%) |
Nov 17, 2021 | 91.50 | 91.84 | 88.70 | 90.68 | 702,685 | -0.33(-0.36%) |
Nov 16, 2021 | 86.30 | 91.66 | 86.00 | 91.01 | 625,813 | +5.05(+5.87%) |
Nov 15, 2021 | 85.63 | 86.34 | 84.16 | 85.96 | 319,264 | +0.79(+0.93%) |
Nov 12, 2021 | 85.50 | 86.49 | 84.32 | 85.17 | 216,038 | -0.03(-0.04%) |
Nov 11, 2021 | 87.51 | 89.63 | 85.02 | 85.20 | 321,383 | -2.62(-2.98%) |
Nov 10, 2021 | 87.62 | 87.82 | 555,449 | +1.13(+1.30%) | ||
Nov 09, 2021 | 87.85 | 89.08 | 85.59 | 86.69 | 634,655 | -0.49(-0.56%) |
Nov 08, 2021 | 88.00 | 89.10 | 84.54 | 87.18 | 995,787 | -1.31(-1.48%) |
Nov 05, 2021 | 102.43 | 102.43 | 85.64 | 88.49 | 1,219,968 | -14.24(-13.86%) |
Nov 04, 2021 | 103.28 | 103.28 | 100.29 | 102.73 | 615,088 | -1.14(-1.10%) |
Nov 03, 2021 | 104.18 | 104.18 | 101.67 | 103.87 | 769,354 | -0.46(-0.44%) |
Nov 02, 2021 | 104.07 | 104.72 | 102.94 | 104.33 | 517,239 | -0.09(-0.09%) |
Nov 01, 2021 | 103.50 | 104.21 | 104.13 | 104.42 | 446,743 | +0.02(+0.02%) |
Oct 29, 2021 | 105.17 | 105.17 | 102.70 | 104.40 | 506,875 | -0.79(-0.75%) |
Oct 28, 2021 | 104.40 | 105.41 | 103.38 | 105.19 | 372,784 | +0.24(+0.23%) |
Oct 27, 2021 | 104.06 | 105.85 | 104.10 | 104.95 | 467,152 | -0.26(-0.25%) |
Oct 26, 2021 | 104.99 | 105.21 | 491,783 | +1.21(+1.16%) | ||
Oct 25, 2021 | 100.88 | 104.71 | 100.88 | 104.00 | 385,374 | +3.25(+3.23%) |
Oct 22, 2021 | 100.29 | 101.50 | 98.77 | 100.75 | 398,941 | +1.03(+1.03%) |
Oct 21, 2021 | 98.79 | 101.26 | 98.50 | 99.72 | 184,553 | -0.01(-0.01%) |
Oct 20, 2021 | 101.91 | 102.88 | 98.55 | 99.73 | 230,540 | -1.49(-1.47%) |
Oct 19, 2021 | 100.10 | 102.20 | 99.92 | 101.22 | 261,628 | +2.04(+2.06%) |
Oct 18, 2021 | 101.99 | 102.50 | 97.75 | 99.18 | 309,152 | -2.82(-2.76%) |
Oct 15, 2021 | 104.28 | 104.28 | 101.21 | 102.00 | 1,292,366 | -0.19(-0.19%) |
Oct 14, 2021 | 103.06 | 104.77 | 101.23 | 102.19 | 443,338 | +0.08(+0.08%) |
Oct 13, 2021 | 100.61 | 102.54 | 99.53 | 102.11 | 591,721 | +2.58(+2.59%) |
Oct 12, 2021 | 100.80 | 102.45 | 98.80 | 99.53 | 717,652 | -2.17(-2.13%) |
Oct 11, 2021 | 103.69 | 104.98 | 101.42 | 101.70 | 309,051 | -0.65(-0.64%) |
Oct 08, 2021 | 104.19 | 105.44 | 101.50 | 102.35 | 340,380 | -1.84(-1.77%) |
Oct 07, 2021 | 102.25 | 107.98 | 102.25 | 104.19 | 724,819 | +2.45(+2.41%) |
Oct 06, 2021 | 101.60 | 103.66 | 100.48 | 101.74 | 320,690 | -1.25(-1.21%) |
Oct 05, 2021 | 104.09 | 107.47 | 103.01 | 102.99 | 363,642 | +0.53(+0.52%) |
Oct 04, 2021 | 102.00 | 104.70 | 101.44 | 102.46 | 389,902 | -0.29(-0.28%) |
Oct 01, 2021 | 106.60 | 106.80 | 101.87 | 102.75 | 419,144 | -2.64(-2.50%) |
Sep 30, 2021 | 110.61 | 110.61 | 105.05 | 105.39 | 768,091 | -1.58(-1.48%) |
Sep 29, 2021 | 105.90 | 112.16 | 104.00 | 106.97 | 1,168,504 | +1.97(+1.88%) |
Sep 28, 2021 | 111.87 | 111.87 | 104.88 | 105.00 | 929,345 | -7.74(-6.87%) |
Sep 27, 2021 | 119.16 | 119.16 | 111.98 | 112.74 | 805,743 | -7.12(-5.94%) |
Sep 24, 2021 | 120.80 | 122.10 | 119.14 | 119.86 | 518,139 | -1.01(-0.84%) |
Sep 23, 2021 | 119.00 | 123.34 | 116.32 | 120.87 | 1,855,203 | +2.54(+2.15%) |
Sep 22, 2021 | 119.76 | 119.87 | 116.22 | 118.33 | 431,888 | -0.92(-0.77%) |
Sep 21, 2021 | 122.80 | 124.00 | 119.00 | 119.25 | 813,180 | -4.80(-3.87%) |
Sep 20, 2021 | 124.72 | 125.97 | 122.35 | 124.05 | 407,814 | -4.59(-3.57%) |
Sep 17, 2021 | 128.22 | 129.87 | 122.18 | 128.64 | 1,017,290 | +2.25(+1.78%) |
Sep 16, 2021 | 124.00 | 128.10 | 122.97 | 126.39 | 316,384 | +1.65(+1.32%) |
Sep 15, 2021 | 136.01 | 136.19 | 124.53 | 124.74 | 672,979 | -9.85(-7.32%) |
Sep 14, 2021 | 137.53 | 138.26 | 133.76 | 134.59 | 445,339 | -2.48(-1.81%) |
Sep 13, 2021 | 137.92 | 139.59 | 133.60 | 137.07 | 243,702 | -0.27(-0.20%) |
Sep 10, 2021 | 137.09 | 139.21 | 134.70 | 137.34 | 335,137 | +0.35(+0.26%) |
Sep 09, 2021 | 145.60 | 148.14 | 136.77 | 136.99 | 338,309 | -12.59(-8.42%) |
Sep 08, 2021 | 149.34 | 150.89 | 144.58 | 149.58 | 387,223 | -1.17(-0.78%) |
Sep 07, 2021 | 146.52 | 152.82 | 143.00 | 150.75 | 548,091 | +5.18(+3.56%) |
Sep 03, 2021 | 145.98 | 147.09 | 143.21 | 145.57 | 194,606 | -0.58(-0.40%) |
Sep 02, 2021 | 147.71 | 148.94 | 143.92 | 146.15 | 199,614 | -1.03(-0.70%) |