Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 161.60 | 173.00 | 160.00 | 172.40 | 11,491 | +8.40(+5.12%) |
Nov 29, 2021 | 175.00 | 175.00 | 163.80 | 164.00 | 5,198 | -6.20(-3.64%) |
Nov 26, 2021 | 167.80 | 176.30 | 164.00 | 170.20 | 4,613 | -6.20(-3.51%) |
Nov 24, 2021 | 168.40 | 178.80 | 163.80 | 176.40 | 4,631 | +6.20(+3.64%) |
Nov 23, 2021 | 179.20 | 179.20 | 165.60 | 170.20 | 12,851 | -9.00(-5.02%) |
Nov 22, 2021 | 188.00 | 189.80 | 177.20 | 179.20 | 9,838 | -14.00(-7.25%) |
Nov 19, 2021 | 188.00 | 201.40 | 187.40 | 193.20 | 13,195 | +1.80(+0.94%) |
Nov 18, 2021 | 206.20 | 193.60 | 189.60 | 191.40 | 12,564 | -14.00(-6.82%) |
Nov 17, 2021 | 208.00 | 211.40 | 202.00 | 205.40 | 5,568 | -5.80(-2.75%) |
Nov 16, 2021 | 199.70 | 214.00 | 199.70 | 211.20 | 6,900 | +5.80(+2.82%) |
Nov 15, 2021 | 206.40 | 207.40 | 198.00 | 205.40 | 8,534 | +0.20(+0.10%) |
Nov 12, 2021 | 213.40 | 216.40 | 202.20 | 205.20 | 10,210 | -7.20(-3.39%) |
Nov 11, 2021 | 211.40 | 218.20 | 205.20 | 212.40 | 6,927 | +2.40(+1.14%) |
Nov 10, 2021 | 201.00 | 210.00 | 11,636 | -9.00(-4.11%) | ||
Nov 09, 2021 | 224.40 | 225.40 | 216.00 | 219.00 | 12,591 | -8.60(-3.78%) |
Nov 08, 2021 | 252.00 | 254.80 | 224.90 | 227.60 | 22,031 | -12.40(-5.17%) |
Nov 05, 2021 | 216.60 | 248.60 | 209.20 | 240.00 | 30,001 | +26.80(+12.57%) |
Nov 04, 2021 | 218.40 | 222.25 | 206.40 | 213.20 | 15,335 | -5.40(-2.47%) |
Nov 03, 2021 | 199.60 | 219.00 | 188.60 | 218.60 | 11,658 | +14.60(+7.16%) |
Nov 02, 2021 | 191.00 | 209.00 | 172.00 | 204.00 | 21,629 | +14.60(+7.71%) |
Nov 01, 2021 | 190.20 | 219.80 | 177.00 | 189.40 | 50,796 | +12.40(+7.01%) |
Oct 29, 2021 | 161.40 | 179.20 | 161.40 | 177.00 | 11,572 | +11.60(+7.01%) |
Oct 28, 2021 | 162.40 | 167.00 | 165.40 | 26,382 | +4.80(+2.99%) | |
Oct 27, 2021 | 163.80 | 169.00 | 159.40 | 160.60 | 13,362 | -4.40(-2.67%) |
Oct 26, 2021 | 162.40 | 169.60 | 165.00 | 9,354 | +4.40(+2.74%) | |
Oct 25, 2021 | 157.40 | 162.60 | 155.00 | 160.60 | 5,246 | +2.00(+1.26%) |
Oct 22, 2021 | 163.20 | 165.60 | 155.00 | 158.60 | 6,832 | -7.00(-4.23%) |
Oct 21, 2021 | 167.40 | 171.60 | 163.00 | 165.60 | 16,032 | -1.20(-0.72%) |
Oct 20, 2021 | 167.60 | 171.60 | 164.20 | 166.80 | 8,227 | +0.20(+0.12%) |
Oct 19, 2021 | 163.60 | 167.00 | 157.00 | 166.60 | 8,177 | +3.00(+1.83%) |
Oct 18, 2021 | 157.40 | 168.00 | 156.40 | 163.60 | 19,358 | +4.60(+2.89%) |
Oct 15, 2021 | 160.40 | 162.40 | 153.20 | 159.00 | 16,503 | -3.60(-2.21%) |
Oct 14, 2021 | 145.00 | 171.60 | 142.50 | 162.60 | 40,590 | +18.60(+12.92%) |
Oct 13, 2021 | 160.20 | 160.20 | 142.00 | 144.00 | 15,134 | -14.80(-9.32%) |
Oct 12, 2021 | 142.00 | 159.60 | 140.62 | 158.80 | 16,295 | +15.80(+11.05%) |
Oct 11, 2021 | 137.60 | 182.40 | 137.20 | 143.00 | 96,199 | +5.40(+3.92%) |
Oct 08, 2021 | 139.00 | 139.88 | 132.00 | 137.60 | 10,578 | +0.00(+0.00%) |
Oct 07, 2021 | 137.80 | 142.27 | 136.60 | 137.60 | 11,277 | +2.00(+1.47%) |
Oct 06, 2021 | 138.60 | 140.80 | 129.20 | 135.60 | 28,073 | -4.40(-3.14%) |
Oct 05, 2021 | 141.20 | 148.04 | 134.60 | 140.00 | 9,162 | -0.40(-0.28%) |
Oct 04, 2021 | 152.80 | 153.40 | 138.60 | 140.40 | 16,702 | -13.00(-8.47%) |
Oct 01, 2021 | 142.20 | 156.20 | 138.00 | 153.40 | 24,572 | +12.60(+8.95%) |
Sep 30, 2021 | 148.40 | 156.96 | 139.80 | 140.80 | 24,627 | -4.00(-2.76%) |
Sep 29, 2021 | 160.20 | 160.80 | 143.40 | 144.80 | 29,499 | -14.60(-9.16%) |
Sep 28, 2021 | 144.00 | 172.00 | 140.82 | 159.40 | 71,926 | +11.00(+7.41%) |
Sep 27, 2021 | 122.60 | 157.40 | 114.76 | 148.40 | 112,276 | +3.40(+2.34%) |
Sep 24, 2021 | 146.60 | 148.80 | 143.40 | 145.00 | 12,276 | -4.40(-2.95%) |
Sep 23, 2021 | 150.40 | 156.80 | 147.35 | 149.40 | 9,199 | +1.60(+1.08%) |
Sep 22, 2021 | 143.80 | 150.60 | 143.80 | 147.80 | 16,090 | +4.40(+3.07%) |
Sep 21, 2021 | 145.00 | 149.20 | 143.00 | 143.40 | 9,275 | -0.40(-0.28%) |
Sep 20, 2021 | 162.40 | 165.00 | 139.00 | 143.80 | 24,390 | -23.00(-13.79%) |
Sep 17, 2021 | 148.20 | 179.40 | 146.62 | 166.80 | 50,125 | +20.60(+14.09%) |
Sep 16, 2021 | 141.00 | 151.60 | 137.80 | 146.20 | 20,111 | +6.40(+4.58%) |
Sep 15, 2021 | 136.20 | 150.40 | 136.00 | 139.80 | 20,542 | +4.10(+3.02%) |
Sep 14, 2021 | 153.20 | 158.73 | 133.40 | 135.70 | 25,494 | -15.50(-10.25%) |
Sep 13, 2021 | 158.80 | 164.60 | 150.10 | 151.20 | 10,950 | -6.40(-4.06%) |
Sep 10, 2021 | 172.40 | 176.00 | 154.00 | 157.60 | 19,592 | -14.80(-8.58%) |
Sep 09, 2021 | 174.60 | 185.00 | 168.40 | 172.40 | 13,330 | -1.80(-1.03%) |
Sep 08, 2021 | 180.40 | 181.81 | 166.40 | 174.20 | 9,893 | -7.20(-3.97%) |
Sep 07, 2021 | 191.60 | 195.24 | 180.40 | 181.40 | 16,069 | -1.00(-0.55%) |
Sep 03, 2021 | 223.00 | 223.00 | 179.00 | 182.40 | 24,372 | -42.80(-19.01%) |
Sep 02, 2021 | 225.60 | 229.00 | 218.40 | 225.20 | 1,447 | +0.80(+0.36%) |