Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.71 | 77.06 | 76.71 | 4,938,073 | +6.31(+8.96%) | |
Jan 28, 2022 | 67.80 | 72.15 | 66.50 | 70.40 | 3,941,973 | +2.96(+4.39%) |
Jan 27, 2022 | 70.71 | 72.38 | 66.83 | 67.44 | 3,284,363 | -2.14(-3.08%) |
Jan 26, 2022 | 74.45 | 76.22 | 68.51 | 69.58 | 4,798,965 | -2.45(-3.40%) |
Jan 25, 2022 | 72.01 | 75.29 | 70.35 | 72.03 | 3,910,347 | -3.13(-4.16%) |
Jan 24, 2022 | 69.70 | 75.62 | 66.93 | 75.16 | 6,917,361 | +2.26(+3.10%) |
Jan 21, 2022 | 75.19 | 77.69 | 72.51 | 72.90 | 5,521,490 | -3.29(-4.32%) |
Jan 20, 2022 | 77.02 | 82.99 | 75.63 | 76.19 | 4,981,296 | +0.68(+0.90%) |
Jan 19, 2022 | 76.01 | 79.80 | 75.06 | 75.51 | 4,637,911 | -0.19(-0.25%) |
Jan 18, 2022 | 78.25 | 79.59 | 75.28 | 75.70 | 3,578,221 | -3.87(-4.86%) |
Jan 14, 2022 | 79.57 | 0 | +1.07(+1.36%) | |||
Jan 13, 2022 | 82.40 | 82.40 | 78.36 | 78.50 | 3,732,304 | -3.38(-4.13%) |
Jan 12, 2022 | 85.68 | 87.80 | 81.45 | 81.88 | 3,930,369 | -4.44(-5.14%) |
Jan 11, 2022 | 82.36 | 88.11 | 80.78 | 86.32 | 3,749,279 | +4.14(+5.04%) |
Jan 10, 2022 | 81.75 | 82.36 | 76.14 | 82.18 | 5,672,776 | +0.00(+0.00%) |
Jan 07, 2022 | 81.60 | 85.98 | 81.55 | 82.18 | 3,880,225 | +0.42(+0.51%) |
Jan 06, 2022 | 84.41 | 87.01 | 80.39 | 81.76 | 4,750,987 | -2.56(-3.04%) |
Jan 05, 2022 | 90.75 | 92.06 | 84.07 | 84.32 | 4,264,232 | -7.15(-7.82%) |
Jan 04, 2022 | 95.63 | 95.71 | 88.36 | 91.47 | 4,363,607 | -3.61(-3.80%) |
Jan 03, 2022 | 92.38 | 95.43 | 90.56 | 95.08 | 2,701,639 | +3.26(+3.55%) |
Dec 31, 2021 | 94.02 | 96.13 | 91.63 | 91.82 | 2,482,941 | -2.53(-2.68%) |
Dec 30, 2021 | 89.80 | 96.64 | 89.55 | 94.35 | 3,675,460 | +4.23(+4.69%) |
Dec 29, 2021 | 91.00 | 91.56 | 88.86 | 90.12 | 2,681,995 | -0.99(-1.09%) |
Dec 28, 2021 | 93.75 | 95.30 | 91.00 | 91.11 | 2,809,316 | -2.43(-2.60%) |
Dec 27, 2021 | 93.17 | 94.60 | 91.47 | 93.54 | 2,685,937 | -1.55(-1.63%) |
Dec 23, 2021 | 94.40 | 95.42 | 90.91 | 95.09 | 3,147,052 | +0.71(+0.75%) |
Dec 22, 2021 | 96.71 | 98.43 | 92.80 | 94.38 | 2,660,922 | -2.33(-2.41%) |
Dec 21, 2021 | 95.51 | 97.60 | 93.25 | 96.71 | 3,559,991 | +1.20(+1.26%) |
Dec 20, 2021 | 95.75 | 98.27 | 93.74 | 95.51 | 4,229,669 | -2.26(-2.31%) |
Dec 17, 2021 | 88.48 | 98.90 | 87.85 | 97.77 | 8,944,253 | +10.34(+11.83%) |
Dec 16, 2021 | 93.00 | 94.68 | 87.27 | 87.43 | 4,562,565 | -5.51(-5.93%) |
Dec 15, 2021 | 91.67 | 93.66 | 88.47 | 92.94 | 4,374,368 | +0.77(+0.84%) |
Dec 14, 2021 | 90.75 | 94.22 | 90.12 | 92.17 | 4,480,053 | -0.68(-0.73%) |
Dec 13, 2021 | 93.52 | 96.17 | 91.25 | 92.85 | 5,388,666 | -1.16(-1.23%) |
Dec 10, 2021 | 95.98 | 98.66 | 92.82 | 94.01 | 3,272,991 | -0.97(-1.02%) |
Dec 09, 2021 | 100.27 | 101.70 | 94.11 | 94.98 | 3,659,600 | -7.07(-6.93%) |
Dec 08, 2021 | 98.57 | 102.71 | 95.58 | 102.05 | 3,364,525 | +3.64(+3.70%) |
Dec 07, 2021 | 97.49 | 100.49 | 97.16 | 98.41 | 4,027,929 | +3.63(+3.83%) |
Dec 06, 2021 | 90.88 | 95.17 | 88.25 | 94.78 | 4,651,360 | +2.35(+2.54%) |
Dec 03, 2021 | 95.72 | 96.74 | 89.57 | 92.43 | 5,720,083 | -4.17(-4.32%) |
Dec 02, 2021 | 93.44 | 99.00 | 92.95 | 96.60 | 5,474,483 | +3.16(+3.38%) |
Dec 01, 2021 | 101.98 | 102.66 | 93.38 | 93.44 | 6,074,326 | -7.81(-7.71%) |
Nov 30, 2021 | 107.31 | 107.31 | 100.11 | 101.25 | 6,247,672 | -5.16(-4.85%) |
Nov 29, 2021 | 108.25 | 108.67 | 100.69 | 106.41 | 6,465,743 | -3.20(-2.92%) |
Nov 26, 2021 | 117.30 | 119.98 | 109.06 | 109.61 | 5,712,347 | +3.61(+3.41%) |
Nov 24, 2021 | 102.56 | 108.14 | 100.51 | 106.00 | 6,284,670 | +2.77(+2.68%) |
Nov 23, 2021 | 107.61 | 107.80 | 102.12 | 103.23 | 7,251,461 | -5.85(-5.36%) |
Nov 22, 2021 | 115.67 | 115.71 | 107.75 | 109.08 | 8,490,155 | -7.91(-6.76%) |
Nov 19, 2021 | 124.01 | 125.25 | 116.89 | 116.99 | 6,732,185 | -7.01(-5.65%) |
Nov 18, 2021 | 134.84 | 124.25 | 121.51 | 124.00 | 8,868,000 | -10.85(-8.05%) |
Nov 17, 2021 | 135.50 | 137.96 | 134.24 | 134.85 | 1,984,366 | -1.14(-0.84%) |
Nov 16, 2021 | 133.85 | 136.02 | 132.30 | 135.99 | 2,152,328 | +1.06(+0.79%) |
Nov 15, 2021 | 136.00 | 137.11 | 133.25 | 134.93 | 2,136,760 | -1.49(-1.09%) |
Nov 12, 2021 | 136.65 | 136.86 | 135.33 | 136.42 | 3,023,755 | +0.86(+0.63%) |
Nov 11, 2021 | 137.95 | 139.49 | 134.25 | 135.56 | 2,463,679 | -1.48(-1.08%) |
Nov 10, 2021 | 140.18 | 137.04 | 3,245,442 | -6.02(-4.21%) | ||
Nov 09, 2021 | 146.02 | 146.21 | 142.38 | 143.06 | 2,550,150 | -3.18(-2.17%) |
Nov 08, 2021 | 146.30 | 147.58 | 145.57 | 146.24 | 1,947,376 | +0.00(+0.00%) |
Nov 05, 2021 | 148.35 | 148.70 | 145.18 | 146.24 | 3,680,159 | -3.76(-2.51%) |
Nov 04, 2021 | 155.03 | 156.82 | 149.69 | 150.00 | 2,843,197 | -4.29(-2.78%) |
Nov 03, 2021 | 146.76 | 155.41 | 146.01 | 154.29 | 3,129,322 | +6.87(+4.66%) |
Nov 02, 2021 | 151.44 | 151.98 | 145.42 | 147.42 | 2,494,175 | -4.11(-2.71%) |