Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 80.76 | 81.48 | 76.32 | 76.68 | 370,591 | -5.52(-6.72%) |
Oct 28, 2021 | 77.40 | 83.16 | 76.20 | 82.20 | 436,431 | +5.04(+6.53%) |
Oct 27, 2021 | 79.80 | 83.40 | 75.48 | 77.16 | 414,534 | -2.88(-3.60%) |
Oct 26, 2021 | 84.12 | 80.04 | 568,912 | -5.64(-6.58%) | ||
Oct 25, 2021 | 87.24 | 91.82 | 84.36 | 85.68 | 493,462 | -4.20(-4.67%) |
Oct 22, 2021 | 99.60 | 86.88 | 89.88 | 902,008 | -14.52(-13.91%) | |
Oct 21, 2021 | 112.56 | 121.92 | 102.36 | 104.40 | 1,196,311 | -7.80(-6.95%) |
Oct 20, 2021 | 109.20 | 119.88 | 108.36 | 112.20 | 1,220,435 | +3.00(+2.75%) |
Oct 19, 2021 | 98.40 | 115.92 | 97.32 | 109.20 | 2,517,421 | +10.92(+11.11%) |
Oct 18, 2021 | 97.20 | 102.36 | 96.96 | 98.28 | 501,719 | +0.60(+0.61%) |
Oct 15, 2021 | 99.60 | 104.76 | 96.72 | 97.68 | 909,152 | +0.12(+0.12%) |
Oct 14, 2021 | 100.68 | 108.00 | 96.72 | 97.56 | 985,720 | -3.12(-3.10%) |
Oct 13, 2021 | 97.44 | 102.84 | 93.60 | 100.68 | 730,897 | +3.72(+3.84%) |
Oct 12, 2021 | 99.12 | 104.40 | 94.32 | 96.96 | 523,922 | -2.76(-2.77%) |
Oct 11, 2021 | 93.48 | 106.20 | 92.05 | 99.72 | 1,238,964 | +6.72(+7.23%) |
Oct 08, 2021 | 99.84 | 103.80 | 91.92 | 93.00 | 770,965 | -6.72(-6.74%) |
Oct 07, 2021 | 103.68 | 108.67 | 96.48 | 99.72 | 807,795 | -1.56(-1.54%) |
Oct 06, 2021 | 112.44 | 116.76 | 99.60 | 101.28 | 1,183,649 | -15.72(-13.44%) |
Oct 05, 2021 | 116.04 | 124.44 | 114.36 | 117.00 | 909,055 | +2.76(+2.42%) |
Oct 04, 2021 | 122.64 | 125.28 | 113.04 | 114.24 | 1,028,072 | -11.64(-9.25%) |
Oct 01, 2021 | 134.43 | 138.36 | 124.20 | 125.88 | 1,719,910 | -4.08(-3.14%) |
Sep 30, 2021 | 120.48 | 141.36 | 109.32 | 129.96 | 3,114,748 | +10.44(+8.73%) |
Sep 29, 2021 | 133.20 | 137.64 | 116.04 | 119.52 | 1,494,638 | -16.92(-12.40%) |
Sep 28, 2021 | 145.20 | 151.80 | 135.72 | 136.44 | 1,608,831 | -12.96(-8.67%) |
Sep 27, 2021 | 160.92 | 167.64 | 144.00 | 149.40 | 3,178,908 | -6.12(-3.94%) |
Sep 24, 2021 | 145.20 | 162.00 | 135.00 | 155.52 | 4,719,970 | +11.52(+8.00%) |
Sep 23, 2021 | 171.24 | 176.52 | 134.40 | 144.00 | 6,914,886 | -56.64(-28.23%) |
Sep 22, 2021 | 176.16 | 203.16 | 168.12 | 200.64 | 8,101,643 | +44.64(+28.62%) |
Sep 21, 2021 | 146.76 | 168.72 | 146.64 | 156.00 | 4,978,697 | +15.24(+10.83%) |
Sep 20, 2021 | 128.76 | 162.00 | 126.24 | 140.76 | 5,928,551 | +8.04(+6.06%) |
Sep 17, 2021 | 114.36 | 143.64 | 109.68 | 132.72 | 2,940,814 | +13.20(+11.04%) |
Sep 16, 2021 | 129.36 | 131.76 | 116.64 | 119.52 | 1,274,465 | -15.48(-11.47%) |
Sep 15, 2021 | 120.36 | 140.64 | 112.08 | 135.00 | 4,544,492 | +3.48(+2.65%) |
Sep 14, 2021 | 200.04 | 200.16 | 128.44 | 131.52 | 8,722,003 | -84.24(-39.04%) |
Sep 13, 2021 | 171.60 | 229.20 | 170.28 | 215.76 | 20,156,198 | +74.16(+52.37%) |
Sep 10, 2021 | 125.76 | 158.88 | 123.00 | 141.60 | 6,551,154 | +19.44(+15.91%) |
Sep 09, 2021 | 107.52 | 134.64 | 102.96 | 122.16 | 6,232,593 | +12.00(+10.89%) |
Sep 08, 2021 | 85.92 | 125.64 | 85.44 | 110.16 | 7,446,846 | +24.72(+28.93%) |
Sep 07, 2021 | 82.80 | 95.76 | 80.76 | 85.44 | 1,432,436 | +5.04(+6.27%) |
Sep 03, 2021 | 76.44 | 81.12 | 73.08 | 80.40 | 630,026 | +2.52(+3.24%) |
Sep 02, 2021 | 87.12 | 92.28 | 75.96 | 77.88 | 1,354,784 | -10.92(-12.30%) |
Sep 01, 2021 | 69.96 | 96.00 | 67.68 | 88.80 | 3,872,176 | +17.28(+24.16%) |
Aug 31, 2021 | 76.92 | 77.28 | 63.84 | 71.52 | 1,268,568 | -7.92(-9.97%) |
Aug 30, 2021 | 106.56 | 108.00 | 77.76 | 79.44 | 4,344,425 | +6.48(+8.88%) |
Aug 27, 2021 | 49.56 | 80.64 | 48.60 | 72.96 | 3,340,604 | +23.40(+47.22%) |
Aug 26, 2021 | 50.40 | 56.40 | 47.52 | 49.56 | 411,876 | +1.20(+2.48%) |
Aug 25, 2021 | 45.84 | 53.03 | 44.05 | 48.36 | 422,715 | +3.48(+7.75%) |
Aug 24, 2021 | 39.60 | 47.40 | 39.12 | 44.88 | 479,276 | +6.24(+16.15%) |
Aug 23, 2021 | 38.52 | 40.44 | 36.48 | 38.64 | 187,730 | +1.26(+3.37%) |
Aug 20, 2021 | 41.52 | 42.48 | 37.32 | 37.38 | 309,690 | -4.98(-11.76%) |
Aug 19, 2021 | 41.64 | 43.20 | 39.96 | 42.36 | 117,473 | +0.48(+1.15%) |
Aug 18, 2021 | 44.04 | 44.39 | 41.40 | 41.88 | 111,127 | -1.68(-3.86%) |
Aug 17, 2021 | 44.16 | 45.72 | 40.92 | 43.56 | 162,172 | -0.36(-0.82%) |
Aug 16, 2021 | 48.72 | 49.08 | 43.32 | 43.92 | 167,926 | -4.56(-9.41%) |
Aug 13, 2021 | 51.72 | 52.62 | 48.12 | 48.48 | 210,642 | -4.80(-9.01%) |
Aug 12, 2021 | 48.48 | 55.62 | 48.00 | 53.28 | 294,902 | +4.80(+9.90%) |
Aug 11, 2021 | 57.84 | 57.99 | 47.64 | 48.48 | 504,637 | -9.84(-16.87%) |
Aug 10, 2021 | 62.04 | 62.64 | 54.60 | 58.32 | 526,462 | -7.56(-11.48%) |
Aug 09, 2021 | 62.04 | 66.84 | 57.72 | 65.88 | 830,180 | -32.88(-33.29%) |
Aug 06, 2021 | 106.20 | 106.92 | 98.16 | 98.76 | 60,513 | -4.44(-4.30%) |
Aug 05, 2021 | 99.48 | 106.20 | 98.64 | 103.20 | 50,316 | +3.12(+3.12%) |
Aug 04, 2021 | 108.00 | 109.32 | 98.40 | 100.08 | 79,556 | -9.00(-8.25%) |
Aug 03, 2021 | 109.44 | 109.80 | 103.20 | 109.08 | 47,369 | -1.20(-1.09%) |