Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 131.60 | 181.30 | 129.50 | 162.75 | 911,382 | +38.85(+31.36%) |
Nov 29, 2021 | 128.80 | 136.15 | 122.15 | 123.90 | 30,919 | -7.35(-5.60%) |
Nov 26, 2021 | 127.75 | 136.15 | 126.00 | 131.25 | 5,813 | -4.20(-3.10%) |
Nov 24, 2021 | 134.05 | 138.80 | 131.25 | 135.45 | 7,597 | -2.45(-1.78%) |
Nov 23, 2021 | 133.00 | 140.00 | 131.60 | 137.90 | 11,394 | +3.50(+2.60%) |
Nov 22, 2021 | 137.20 | 151.55 | 131.60 | 134.40 | 16,396 | -5.60(-4.00%) |
Nov 19, 2021 | 141.75 | 150.15 | 138.25 | 140.00 | 18,096 | -8.40(-5.66%) |
Nov 18, 2021 | 166.25 | 148.75 | 143.85 | 148.40 | 21,544 | -25.90(-14.86%) |
Nov 17, 2021 | 168.70 | 178.68 | 159.60 | 174.30 | 29,975 | -11.20(-6.04%) |
Nov 16, 2021 | 148.40 | 185.85 | 136.15 | 185.50 | 106,425 | +26.95(+17.00%) |
Nov 15, 2021 | 158.55 | 164.15 | 148.75 | 158.55 | 114,377 | -21.70(-12.04%) |
Nov 12, 2021 | 220.85 | 236.95 | 168.35 | 180.25 | 1,789,271 | -3.85(-2.09%) |
Nov 11, 2021 | 70.35 | 266.00 | 68.25 | 184.10 | 3,125,158 | +113.75(+161.69%) |
Nov 10, 2021 | 68.95 | 70.35 | 636 | +1.75(+2.55%) | ||
Nov 09, 2021 | 70.35 | 72.36 | 68.50 | 68.60 | 880 | -2.80(-3.92%) |
Nov 08, 2021 | 71.75 | 73.15 | 70.70 | 71.40 | 472 | -1.75(-2.39%) |
Nov 05, 2021 | 72.10 | 74.55 | 71.44 | 73.15 | 353 | +2.45(+3.47%) |
Nov 04, 2021 | 75.95 | 76.65 | 70.70 | 70.70 | 1,154 | -4.68(-6.21%) |
Nov 03, 2021 | 76.30 | 77.00 | 75.25 | 75.38 | 711 | -0.92(-1.20%) |
Nov 02, 2021 | 74.20 | 84.00 | 72.80 | 76.30 | 3,583 | +3.85(+5.31%) |
Nov 01, 2021 | 73.15 | 74.07 | 71.75 | 72.45 | 532 | +0.00(+0.00%) |
Oct 29, 2021 | 72.10 | 74.20 | 71.90 | 72.45 | 351 | +0.69(+0.96%) |
Oct 28, 2021 | 73.50 | 74.20 | 71.76 | 71.76 | 492 | -0.69(-0.95%) |
Oct 27, 2021 | 74.20 | 74.20 | 72.10 | 72.45 | 200 | -1.75(-2.36%) |
Oct 26, 2021 | 68.95 | 74.20 | 74.20 | 2,244 | +5.25(+7.61%) | |
Oct 25, 2021 | 68.60 | 69.30 | 67.56 | 68.95 | 220 | +0.70(+1.03%) |
Oct 22, 2021 | 68.95 | 69.30 | 67.55 | 68.25 | 591 | +0.00(+0.00%) |
Oct 21, 2021 | 69.30 | 69.65 | 67.90 | 68.25 | 495 | +0.00(+0.00%) |
Oct 20, 2021 | 67.90 | 69.09 | 67.20 | 68.25 | 267 | +0.00(+0.00%) |
Oct 19, 2021 | 69.65 | 69.65 | 67.20 | 68.25 | 488 | +0.35(+0.52%) |
Oct 18, 2021 | 67.55 | 68.20 | 67.55 | 67.90 | 772 | -1.40(-2.02%) |
Oct 15, 2021 | 69.30 | 69.65 | 67.20 | 69.30 | 637 | +0.00(+0.00%) |
Oct 14, 2021 | 69.30 | 69.65 | 69.30 | 69.30 | 632 | +0.00(+0.00%) |
Oct 13, 2021 | 68.60 | 69.65 | 68.60 | 69.30 | 246 | +1.05(+1.54%) |
Oct 12, 2021 | 67.55 | 69.29 | 67.55 | 68.25 | 321 | +0.70(+1.04%) |
Oct 11, 2021 | 69.30 | 69.65 | 67.20 | 67.55 | 490 | -1.92(-2.77%) |
Oct 08, 2021 | 68.25 | 69.65 | 68.25 | 69.47 | 1,153 | +1.92(+2.85%) |
Oct 07, 2021 | 68.95 | 69.65 | 67.55 | 67.55 | 726 | +0.35(+0.52%) |
Oct 06, 2021 | 67.55 | 70.72 | 67.20 | 67.20 | 578 | -0.35(-0.52%) |
Oct 05, 2021 | 70.35 | 72.46 | 66.50 | 67.55 | 1,180 | -2.45(-3.50%) |
Oct 04, 2021 | 77.70 | 77.70 | 70.00 | 70.00 | 1,214 | -4.20(-5.66%) |
Oct 01, 2021 | 77.00 | 77.00 | 73.50 | 74.20 | 1,052 | -2.80(-3.64%) |
Sep 30, 2021 | 81.55 | 81.55 | 75.95 | 77.00 | 585 | +1.05(+1.38%) |
Sep 29, 2021 | 80.15 | 80.15 | 75.95 | 75.95 | 482 | -1.05(-1.36%) |
Sep 28, 2021 | 80.15 | 80.15 | 77.00 | 77.00 | 289 | -2.45(-3.08%) |
Sep 27, 2021 | 78.75 | 81.90 | 77.70 | 79.45 | 730 | +0.70(+0.89%) |
Sep 24, 2021 | 79.45 | 83.53 | 77.00 | 78.75 | 1,234 | +0.00(+0.00%) |
Sep 23, 2021 | 81.55 | 81.90 | 77.70 | 78.75 | 967 | -2.45(-3.02%) |
Sep 22, 2021 | 81.90 | 84.53 | 80.85 | 81.20 | 393 | -1.40(-1.69%) |
Sep 21, 2021 | 82.95 | 85.15 | 82.60 | 82.60 | 496 | -3.50(-4.07%) |
Sep 20, 2021 | 90.30 | 91.00 | 82.08 | 86.10 | 3,138 | -2.45(-2.77%) |
Sep 17, 2021 | 98.35 | 101.33 | 87.50 | 88.55 | 3,598 | -11.20(-11.23%) |
Sep 16, 2021 | 98.70 | 99.75 | 96.25 | 99.75 | 781 | +0.35(+0.35%) |
Sep 15, 2021 | 95.90 | 99.40 | 92.75 | 99.40 | 729 | +2.45(+2.53%) |
Sep 14, 2021 | 98.35 | 99.05 | 94.15 | 96.95 | 1,166 | +0.00(+0.00%) |
Sep 13, 2021 | 99.75 | 99.75 | 96.95 | 96.95 | 1,064 | -3.15(-3.15%) |
Sep 10, 2021 | 99.05 | 101.15 | 99.05 | 100.10 | 925 | +0.70(+0.70%) |
Sep 09, 2021 | 99.05 | 102.90 | 98.00 | 99.40 | 3,448 | +1.40(+1.43%) |
Sep 08, 2021 | 99.40 | 99.75 | 93.50 | 98.00 | 721 | -1.40(-1.41%) |
Sep 07, 2021 | 94.50 | 99.40 | 93.46 | 99.40 | 1,865 | +4.55(+4.80%) |
Sep 03, 2021 | 92.75 | 94.85 | 91.44 | 94.85 | 485 | +1.05(+1.12%) |
Sep 02, 2021 | 92.75 | 95.20 | 92.40 | 93.80 | 470 | +1.05(+1.13%) |