Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 64.50 | 67.50 | 61.50 | 64.00 | 255,804 | -1.00(-1.54%) |
Nov 29, 2021 | 64.50 | 68.50 | 60.50 | 65.00 | 511,360 | +1.00(+1.56%) |
Nov 26, 2021 | 63.50 | 65.00 | 62.00 | 64.00 | 167,825 | -4.00(-5.88%) |
Nov 24, 2021 | 64.00 | 69.25 | 62.50 | 68.00 | 192,712 | +3.50(+5.43%) |
Nov 23, 2021 | 63.50 | 66.50 | 62.75 | 64.50 | 256,329 | +1.00(+1.57%) |
Nov 22, 2021 | 65.00 | 67.00 | 62.50 | 63.50 | 216,657 | -1.50(-2.31%) |
Nov 19, 2021 | 66.00 | 67.00 | 64.00 | 65.00 | 216,410 | +2.00(+3.17%) |
Nov 18, 2021 | 66.50 | 67.50 | 63.00 | 63.00 | 282,677 | -5.00(-7.35%) |
Nov 17, 2021 | 71.00 | 71.41 | 66.50 | 68.00 | 328,251 | -2.50(-3.55%) |
Nov 16, 2021 | 74.50 | 74.50 | 70.00 | 70.50 | 400,018 | -4.50(-6.00%) |
Nov 15, 2021 | 78.50 | 80.00 | 74.00 | 75.00 | 347,482 | -3.00(-3.85%) |
Nov 12, 2021 | 76.50 | 78.50 | 73.00 | 78.00 | 501,142 | +2.50(+3.31%) |
Nov 11, 2021 | 76.50 | 79.00 | 74.50 | 75.50 | 611,309 | -1.00(-1.31%) |
Nov 10, 2021 | 73.00 | 76.50 | 3,028,797 | -29.00(-27.49%) | ||
Nov 09, 2021 | 113.50 | 118.00 | 102.00 | 105.50 | 500,521 | -6.00(-5.38%) |
Nov 08, 2021 | 107.50 | 115.00 | 106.00 | 111.50 | 342,728 | +6.00(+5.69%) |
Nov 05, 2021 | 106.00 | 108.50 | 104.00 | 105.50 | 155,928 | -1.50(-1.40%) |
Nov 04, 2021 | 109.00 | 110.50 | 106.00 | 107.00 | 252,614 | -2.50(-2.28%) |
Nov 03, 2021 | 110.00 | 112.00 | 106.81 | 109.50 | 237,519 | -3.50(-3.10%) |
Nov 02, 2021 | 114.50 | 116.50 | 108.00 | 113.00 | 279,937 | -1.00(-0.88%) |
Nov 01, 2021 | 111.00 | 116.00 | 112.50 | 114.00 | 223,879 | +1.50(+1.33%) |
Oct 29, 2021 | 114.50 | 116.75 | 110.50 | 112.50 | 279,672 | -4.50(-3.85%) |
Oct 28, 2021 | 114.50 | 118.00 | 113.00 | 117.00 | 134,844 | +6.00(+5.41%) |
Oct 27, 2021 | 117.50 | 118.95 | 111.00 | 111.00 | 156,375 | -9.50(-7.88%) |
Oct 26, 2021 | 126.00 | 120.50 | 190,956 | -2.50(-2.03%) | ||
Oct 25, 2021 | 121.00 | 127.50 | 118.50 | 123.00 | 215,186 | +1.00(+0.82%) |
Oct 22, 2021 | 120.00 | 128.76 | 118.00 | 122.00 | 257,015 | -8.50(-6.51%) |
Oct 21, 2021 | 141.00 | 141.05 | 127.00 | 130.50 | 515,561 | -7.50(-5.43%) |
Oct 20, 2021 | 120.50 | 139.25 | 116.50 | 138.00 | 728,610 | +20.00(+16.95%) |
Oct 19, 2021 | 112.00 | 118.50 | 110.50 | 118.00 | 196,989 | +7.50(+6.79%) |
Oct 18, 2021 | 107.00 | 118.00 | 105.58 | 110.50 | 308,876 | +5.00(+4.74%) |
Oct 15, 2021 | 108.00 | 110.50 | 105.00 | 105.50 | 134,597 | -0.50(-0.47%) |
Oct 14, 2021 | 105.00 | 108.00 | 103.00 | 106.00 | 123,717 | +1.00(+0.95%) |
Oct 13, 2021 | 103.50 | 105.00 | 102.00 | 105.00 | 77,328 | +1.50(+1.45%) |
Oct 12, 2021 | 107.50 | 107.51 | 102.50 | 103.50 | 160,331 | -4.50(-4.17%) |
Oct 11, 2021 | 107.50 | 113.25 | 106.50 | 108.00 | 128,408 | +1.50(+1.41%) |
Oct 08, 2021 | 107.00 | 111.50 | 106.25 | 106.50 | 88,735 | -2.00(-1.84%) |
Oct 07, 2021 | 108.00 | 108.50 | 105.00 | 108.50 | 111,085 | +1.00(+0.93%) |
Oct 06, 2021 | 112.50 | 112.50 | 107.50 | 107.50 | 159,030 | -1.50(-1.38%) |
Oct 05, 2021 | 106.00 | 110.00 | 104.00 | 109.00 | 120,474 | +4.00(+3.81%) |
Oct 04, 2021 | 108.50 | 108.50 | 104.00 | 105.00 | 94,291 | -2.50(-2.33%) |
Oct 01, 2021 | 110.00 | 113.50 | 105.50 | 107.50 | 153,097 | +1.00(+0.94%) |
Sep 30, 2021 | 103.00 | 108.00 | 101.00 | 106.50 | 136,012 | +5.00(+4.93%) |
Sep 29, 2021 | 110.50 | 110.50 | 101.00 | 101.50 | 218,935 | -7.50(-6.88%) |
Sep 28, 2021 | 111.00 | 114.00 | 108.50 | 109.00 | 134,164 | -4.50(-3.96%) |
Sep 27, 2021 | 113.00 | 114.00 | 108.00 | 113.50 | 137,404 | +0.00(+0.00%) |
Sep 24, 2021 | 116.50 | 117.50 | 111.50 | 113.50 | 280,534 | -9.50(-7.72%) |
Sep 23, 2021 | 121.50 | 124.00 | 120.09 | 123.00 | 92,803 | +1.50(+1.23%) |
Sep 22, 2021 | 118.00 | 123.00 | 118.00 | 121.50 | 114,745 | +2.50(+2.10%) |
Sep 21, 2021 | 124.50 | 125.25 | 116.50 | 119.00 | 189,569 | -3.50(-2.86%) |
Sep 20, 2021 | 126.00 | 128.00 | 121.50 | 122.50 | 186,172 | -10.00(-7.55%) |
Sep 17, 2021 | 129.50 | 133.00 | 128.06 | 132.50 | 135,108 | +3.00(+2.32%) |
Sep 16, 2021 | 131.00 | 132.00 | 128.75 | 129.50 | 132,001 | -3.50(-2.63%) |
Sep 15, 2021 | 134.50 | 135.91 | 129.50 | 133.00 | 125,592 | -1.50(-1.12%) |
Sep 14, 2021 | 137.50 | 141.00 | 131.50 | 134.50 | 178,419 | -3.00(-2.18%) |
Sep 13, 2021 | 136.00 | 141.50 | 134.00 | 137.50 | 199,453 | -2.50(-1.79%) |
Sep 10, 2021 | 147.00 | 157.00 | 138.00 | 140.00 | 1,144,534 | +11.00(+8.53%) |
Sep 09, 2021 | 130.50 | 132.00 | 126.50 | 129.00 | 128,297 | +1.50(+1.18%) |
Sep 08, 2021 | 132.50 | 133.00 | 125.00 | 127.50 | 163,055 | -4.50(-3.41%) |
Sep 07, 2021 | 141.00 | 143.25 | 129.50 | 132.00 | 238,555 | -9.00(-6.38%) |
Sep 03, 2021 | 147.00 | 151.50 | 139.00 | 141.00 | 241,465 | -3.50(-2.42%) |
Sep 02, 2021 | 150.00 | 152.00 | 143.00 | 144.50 | 298,274 | +1.50(+1.05%) |