Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 175.00 | 183.00 | 170.30 | 182.00 | 2,296 | +3.00(+1.68%) |
Nov 29, 2021 | 186.00 | 186.00 | 176.00 | 179.00 | 1,864 | -7.00(-3.76%) |
Nov 26, 2021 | 190.00 | 193.00 | 180.00 | 186.00 | 1,664 | -6.00(-3.12%) |
Nov 24, 2021 | 192.00 | 205.00 | 184.00 | 192.00 | 5,501 | +0.00(+0.00%) |
Nov 23, 2021 | 194.00 | 199.00 | 188.00 | 192.00 | 1,256 | +1.00(+0.52%) |
Nov 22, 2021 | 200.00 | 201.00 | 187.10 | 191.00 | 2,716 | -9.00(-4.50%) |
Nov 19, 2021 | 202.00 | 208.00 | 200.00 | 200.00 | 1,954 | -6.00(-2.91%) |
Nov 18, 2021 | 218.00 | 211.00 | 205.00 | 206.00 | 3,980 | -11.00(-5.07%) |
Nov 17, 2021 | 225.00 | 225.30 | 211.00 | 217.00 | 2,466 | -7.00(-3.12%) |
Nov 16, 2021 | 224.00 | 238.00 | 220.50 | 224.00 | 4,214 | +1.00(+0.45%) |
Nov 15, 2021 | 226.00 | 233.00 | 221.00 | 223.00 | 1,931 | -5.00(-2.19%) |
Nov 12, 2021 | 220.00 | 233.00 | 218.00 | 228.00 | 2,581 | +5.00(+2.24%) |
Nov 11, 2021 | 245.00 | 252.00 | 219.01 | 223.00 | 4,929 | -17.00(-7.08%) |
Nov 10, 2021 | 280.00 | 237.00 | 240.00 | 9,098 | -48.00(-16.67%) | |
Nov 09, 2021 | 264.00 | 293.00 | 255.00 | 288.00 | 6,284 | +23.00(+8.68%) |
Nov 08, 2021 | 255.00 | 280.00 | 250.00 | 265.00 | 4,942 | +10.00(+3.92%) |
Nov 05, 2021 | 257.00 | 260.00 | 243.45 | 255.00 | 2,341 | -6.00(-2.30%) |
Nov 04, 2021 | 267.00 | 267.00 | 257.00 | 261.00 | 1,588 | -3.00(-1.14%) |
Nov 03, 2021 | 263.00 | 270.00 | 257.72 | 264.00 | 720 | +0.00(+0.00%) |
Nov 02, 2021 | 271.00 | 271.00 | 258.00 | 264.00 | 1,019 | -1.00(-0.38%) |
Nov 01, 2021 | 257.00 | 267.00 | 256.00 | 265.00 | 1,378 | +9.00(+3.52%) |
Oct 29, 2021 | 257.00 | 263.00 | 256.00 | 256.00 | 988 | -6.00(-2.29%) |
Oct 28, 2021 | 255.00 | 265.00 | 255.00 | 262.00 | 497 | +7.00(+2.75%) |
Oct 27, 2021 | 259.00 | 265.68 | 255.00 | 255.00 | 667 | -8.00(-3.04%) |
Oct 26, 2021 | 268.00 | 263.00 | 1,445 | -5.00(-1.87%) | ||
Oct 25, 2021 | 258.00 | 277.00 | 255.09 | 268.00 | 1,782 | +14.00(+5.51%) |
Oct 22, 2021 | 273.00 | 273.69 | 253.00 | 254.00 | 2,533 | -19.00(-6.96%) |
Oct 21, 2021 | 274.00 | 280.00 | 268.00 | 273.00 | 1,101 | +1.06(+0.39%) |
Oct 20, 2021 | 276.00 | 279.00 | 268.00 | 271.94 | 1,808 | -7.06(-2.53%) |
Oct 19, 2021 | 265.00 | 284.00 | 261.00 | 279.00 | 4,952 | +14.00(+5.28%) |
Oct 18, 2021 | 266.00 | 268.00 | 259.61 | 265.00 | 1,197 | +1.00(+0.38%) |
Oct 15, 2021 | 268.00 | 268.00 | 258.00 | 264.00 | 1,401 | +1.00(+0.38%) |
Oct 14, 2021 | 261.00 | 273.00 | 255.28 | 263.00 | 1,183 | +6.00(+2.33%) |
Oct 13, 2021 | 261.00 | 263.60 | 256.00 | 257.00 | 1,441 | -7.00(-2.65%) |
Oct 12, 2021 | 277.00 | 287.00 | 256.00 | 264.00 | 12,193 | -13.00(-4.69%) |
Oct 11, 2021 | 268.00 | 318.00 | 266.54 | 277.00 | 10,950 | +6.00(+2.21%) |
Oct 08, 2021 | 268.00 | 272.00 | 265.00 | 271.00 | 832 | +2.00(+0.74%) |
Oct 07, 2021 | 265.00 | 275.00 | 262.00 | 269.00 | 596 | +6.00(+2.28%) |
Oct 06, 2021 | 266.00 | 268.22 | 256.00 | 263.00 | 892 | -7.00(-2.59%) |
Oct 05, 2021 | 271.00 | 277.00 | 266.00 | 270.00 | 879 | -3.00(-1.10%) |
Oct 04, 2021 | 269.00 | 275.00 | 260.00 | 273.00 | 1,484 | +4.00(+1.49%) |
Oct 01, 2021 | 280.00 | 280.00 | 265.00 | 269.00 | 1,309 | -11.00(-3.93%) |
Sep 30, 2021 | 270.00 | 280.00 | 270.00 | 280.00 | 628 | +15.00(+5.66%) |
Sep 29, 2021 | 276.00 | 280.99 | 263.00 | 265.00 | 1,323 | -10.00(-3.64%) |
Sep 28, 2021 | 285.00 | 287.99 | 273.01 | 275.00 | 1,992 | -12.00(-4.18%) |
Sep 27, 2021 | 292.00 | 296.50 | 285.00 | 287.00 | 1,502 | -8.00(-2.71%) |
Sep 24, 2021 | 294.00 | 298.00 | 286.00 | 295.00 | 1,439 | +3.00(+1.03%) |
Sep 23, 2021 | 295.00 | 296.00 | 289.00 | 292.00 | 1,415 | -2.00(-0.68%) |
Sep 22, 2021 | 289.00 | 298.00 | 289.00 | 294.00 | 1,894 | +5.00(+1.73%) |
Sep 21, 2021 | 300.00 | 301.00 | 286.00 | 289.00 | 2,373 | -4.00(-1.37%) |
Sep 20, 2021 | 306.00 | 308.00 | 290.00 | 293.00 | 2,148 | -22.00(-6.98%) |
Sep 17, 2021 | 301.00 | 316.00 | 294.00 | 315.00 | 3,467 | +15.00(+5.00%) |
Sep 16, 2021 | 304.00 | 308.00 | 297.00 | 300.00 | 681 | -3.00(-0.99%) |
Sep 15, 2021 | 294.00 | 308.50 | 294.00 | 303.00 | 938 | +7.00(+2.36%) |
Sep 14, 2021 | 306.00 | 311.00 | 293.00 | 296.00 | 1,849 | -12.00(-3.90%) |
Sep 13, 2021 | 305.00 | 313.70 | 290.00 | 308.00 | 2,037 | +8.00(+2.67%) |
Sep 10, 2021 | 315.00 | 317.01 | 297.00 | 300.00 | 3,847 | -8.00(-2.60%) |
Sep 09, 2021 | 320.00 | 324.00 | 308.00 | 308.00 | 4,564 | -15.00(-4.64%) |
Sep 08, 2021 | 326.00 | 326.00 | 310.01 | 323.00 | 4,343 | -7.00(-2.12%) |
Sep 07, 2021 | 328.00 | 334.00 | 322.00 | 330.00 | 2,186 | +7.00(+2.17%) |
Sep 03, 2021 | 326.00 | 330.00 | 318.01 | 323.00 | 1,358 | -5.00(-1.52%) |
Sep 02, 2021 | 335.00 | 342.00 | 325.00 | 328.00 | 2,106 | -6.00(-1.80%) |