Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.00 | 180.00 | 170.00 | 180.00 | 3,413 | -0.54(-0.30%) |
Oct 28, 2021 | 189.00 | 189.00 | 178.00 | 180.54 | 4,121 | -9.06(-4.78%) |
Oct 27, 2021 | 204.58 | 209.96 | 185.00 | 189.60 | 12,945 | -28.40(-13.03%) |
Oct 26, 2021 | 182.00 | 218.00 | 218.00 | 47,728 | +22.00(+11.22%) | |
Oct 25, 2021 | 168.00 | 260.00 | 168.00 | 196.00 | 70,600 | +26.40(+15.57%) |
Oct 22, 2021 | 174.00 | 174.40 | 166.40 | 169.60 | 1,089 | -4.94(-2.83%) |
Oct 21, 2021 | 176.00 | 178.00 | 171.20 | 174.54 | 478 | -0.48(-0.27%) |
Oct 20, 2021 | 180.00 | 181.00 | 167.40 | 175.02 | 946 | -6.36(-3.51%) |
Oct 19, 2021 | 178.00 | 182.00 | 166.20 | 181.38 | 744 | +2.38(+1.33%) |
Oct 18, 2021 | 180.00 | 183.60 | 176.40 | 179.00 | 416 | -2.02(-1.12%) |
Oct 15, 2021 | 179.92 | 184.00 | 178.00 | 181.02 | 771 | -3.60(-1.95%) |
Oct 14, 2021 | 180.00 | 186.00 | 178.00 | 184.62 | 773 | +5.40(+3.01%) |
Oct 13, 2021 | 180.00 | 181.60 | 177.00 | 179.22 | 213 | +0.36(+0.20%) |
Oct 12, 2021 | 178.00 | 180.00 | 176.00 | 178.86 | 1,053 | -0.14(-0.08%) |
Oct 11, 2021 | 180.00 | 180.02 | 176.00 | 179.00 | 1,024 | -2.38(-1.31%) |
Oct 08, 2021 | 187.00 | 188.00 | 178.00 | 181.38 | 1,219 | -5.64(-3.02%) |
Oct 07, 2021 | 193.00 | 194.00 | 184.00 | 187.02 | 1,088 | -3.00(-1.58%) |
Oct 06, 2021 | 188.00 | 194.00 | 184.02 | 190.02 | 542 | +0.02(+0.01%) |
Oct 05, 2021 | 196.50 | 196.50 | 186.04 | 190.00 | 1,090 | -2.00(-1.04%) |
Oct 04, 2021 | 196.00 | 199.60 | 190.20 | 192.00 | 538 | -6.80(-3.42%) |
Oct 01, 2021 | 198.00 | 200.00 | 194.00 | 198.80 | 830 | -0.20(-0.10%) |
Sep 30, 2021 | 196.06 | 202.00 | 194.00 | 199.00 | 637 | +0.40(+0.20%) |
Sep 29, 2021 | 204.00 | 204.00 | 196.00 | 198.60 | 543 | -0.32(-0.16%) |
Sep 28, 2021 | 204.00 | 204.00 | 192.00 | 198.92 | 1,523 | -1.08(-0.54%) |
Sep 27, 2021 | 204.00 | 204.00 | 200.00 | 200.00 | 679 | -6.00(-2.91%) |
Sep 24, 2021 | 200.00 | 206.00 | 198.00 | 206.00 | 650 | +4.00(+1.98%) |
Sep 23, 2021 | 202.00 | 206.00 | 198.02 | 202.00 | 935 | +0.00(+0.00%) |
Sep 22, 2021 | 202.00 | 204.00 | 199.00 | 202.00 | 806 | +3.02(+1.52%) |
Sep 21, 2021 | 202.00 | 208.00 | 194.00 | 198.98 | 733 | +2.98(+1.52%) |
Sep 20, 2021 | 200.00 | 206.00 | 188.44 | 196.00 | 2,462 | -14.00(-6.67%) |
Sep 17, 2021 | 212.00 | 212.00 | 200.00 | 210.00 | 1,366 | +2.14(+1.03%) |
Sep 16, 2021 | 210.00 | 212.44 | 206.00 | 207.86 | 1,461 | -2.14(-1.02%) |
Sep 15, 2021 | 212.00 | 212.00 | 208.00 | 210.00 | 828 | -2.00(-0.94%) |
Sep 14, 2021 | 216.00 | 216.00 | 210.00 | 212.00 | 954 | -4.00(-1.85%) |
Sep 13, 2021 | 220.00 | 222.00 | 214.00 | 216.00 | 929 | -6.00(-2.70%) |
Sep 10, 2021 | 222.00 | 228.00 | 220.00 | 222.00 | 1,857 | -2.00(-0.89%) |
Sep 09, 2021 | 230.00 | 232.00 | 220.00 | 224.00 | 785 | -6.00(-2.61%) |
Sep 08, 2021 | 234.00 | 236.00 | 222.00 | 230.00 | 1,265 | -2.00(-0.86%) |
Sep 07, 2021 | 242.00 | 242.00 | 226.00 | 232.00 | 1,112 | -10.00(-4.13%) |
Sep 03, 2021 | 248.00 | 248.00 | 238.00 | 242.00 | 782 | -4.00(-1.63%) |
Sep 02, 2021 | 244.00 | 246.00 | 238.00 | 246.00 | 822 | +6.00(+2.50%) |
Sep 01, 2021 | 240.00 | 246.00 | 236.00 | 240.00 | 972 | -2.00(-0.83%) |
Aug 31, 2021 | 232.00 | 242.00 | 230.00 | 242.00 | 1,150 | +8.00(+3.42%) |
Aug 30, 2021 | 230.00 | 236.00 | 228.00 | 234.00 | 553 | +2.00(+0.86%) |
Aug 27, 2021 | 220.00 | 236.00 | 220.00 | 232.00 | 1,163 | +8.00(+3.57%) |
Aug 26, 2021 | 226.00 | 230.00 | 218.00 | 224.00 | 1,481 | -6.00(-2.61%) |
Aug 25, 2021 | 232.00 | 232.16 | 226.00 | 230.00 | 1,134 | +6.00(+2.68%) |
Aug 24, 2021 | 220.00 | 228.00 | 216.00 | 224.00 | 1,286 | +4.00(+1.82%) |
Aug 23, 2021 | 222.00 | 222.00 | 212.00 | 220.00 | 1,602 | +2.00(+0.92%) |
Aug 20, 2021 | 218.00 | 220.00 | 212.00 | 218.00 | 1,078 | -2.00(-0.91%) |
Aug 19, 2021 | 224.00 | 234.00 | 218.00 | 220.00 | 1,896 | -8.00(-3.51%) |
Aug 18, 2021 | 228.00 | 230.00 | 222.00 | 228.00 | 459 | +2.00(+0.88%) |
Aug 17, 2021 | 230.00 | 230.00 | 224.00 | 226.00 | 1,138 | -4.00(-1.74%) |
Aug 16, 2021 | 246.00 | 246.00 | 222.00 | 230.00 | 2,139 | -12.00(-4.96%) |
Aug 13, 2021 | 244.00 | 244.76 | 236.00 | 242.00 | 822 | -4.00(-1.63%) |
Aug 12, 2021 | 240.00 | 250.00 | 238.00 | 246.00 | 2,067 | +10.00(+4.24%) |
Aug 11, 2021 | 240.00 | 240.00 | 230.00 | 236.00 | 1,004 | -4.00(-1.67%) |
Aug 10, 2021 | 240.00 | 242.00 | 222.00 | 240.00 | 4,232 | +0.00(+0.00%) |
Aug 09, 2021 | 244.00 | 252.00 | 240.00 | 240.00 | 2,807 | -6.00(-2.44%) |
Aug 06, 2021 | 252.00 | 252.00 | 244.00 | 246.00 | 512 | -2.00(-0.81%) |
Aug 05, 2021 | 244.00 | 252.00 | 242.00 | 248.00 | 677 | -2.00(-0.80%) |
Aug 04, 2021 | 250.00 | 250.00 | 242.00 | 250.00 | 637 | +2.00(+0.81%) |
Aug 03, 2021 | 246.00 | 250.00 | 242.00 | 248.00 | 915 | +0.00(+0.00%) |