Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.84 | 62.40 | 55.80 | 58.56 | 275,705 | -3.72(-5.97%) |
Nov 29, 2021 | 66.60 | 66.60 | 59.76 | 62.28 | 221,197 | -3.48(-5.29%) |
Nov 26, 2021 | 60.60 | 66.72 | 60.24 | 65.76 | 232,683 | +0.84(+1.29%) |
Nov 24, 2021 | 59.16 | 75.36 | 57.36 | 64.92 | 1,052,103 | +5.04(+8.42%) |
Nov 23, 2021 | 63.12 | 64.56 | 57.36 | 59.88 | 292,149 | -4.56(-7.08%) |
Nov 22, 2021 | 67.20 | 67.61 | 60.48 | 64.44 | 275,123 | -2.76(-4.11%) |
Nov 19, 2021 | 66.84 | 69.48 | 65.52 | 67.20 | 207,322 | -0.24(-0.36%) |
Nov 18, 2021 | 69.12 | 67.64 | 63.84 | 67.44 | 226,249 | -1.56(-2.26%) |
Nov 17, 2021 | 72.24 | 73.80 | 65.76 | 69.00 | 502,152 | -4.08(-5.58%) |
Nov 16, 2021 | 76.08 | 76.80 | 72.00 | 73.08 | 307,242 | -4.20(-5.43%) |
Nov 15, 2021 | 79.20 | 83.64 | 76.68 | 77.28 | 371,503 | -0.96(-1.23%) |
Nov 12, 2021 | 75.48 | 78.72 | 74.53 | 78.24 | 276,631 | +2.16(+2.84%) |
Nov 11, 2021 | 75.60 | 77.64 | 73.80 | 76.08 | 260,380 | -2.16(-2.76%) |
Nov 10, 2021 | 79.20 | 78.24 | 551,826 | +3.48(+4.65%) | ||
Nov 08, 2021 | 71.76 | 75.96 | 70.92 | 74.76 | 902,799 | +3.24(+4.53%) |
Nov 05, 2021 | 72.24 | 73.80 | 70.56 | 71.52 | 276,571 | -1.32(-1.81%) |
Nov 04, 2021 | 76.20 | 77.28 | 70.80 | 72.84 | 343,867 | -2.64(-3.50%) |
Nov 03, 2021 | 73.80 | 79.80 | 71.64 | 75.48 | 533,867 | +3.72(+5.18%) |
Nov 02, 2021 | 75.72 | 75.99 | 70.08 | 71.76 | 521,932 | -4.44(-5.83%) |
Nov 01, 2021 | 76.80 | 80.16 | 75.36 | 76.20 | 385,637 | -0.48(-0.63%) |
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%) |