Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.00 | 64.80 | 60.90 | 7,974 | +3.90(+6.84%) | |
Jan 28, 2022 | 54.90 | 57.19 | 53.10 | 57.00 | 5,092 | +1.50(+2.70%) |
Jan 27, 2022 | 63.30 | 65.25 | 55.50 | 55.50 | 6,268 | -5.10(-8.42%) |
Jan 26, 2022 | 60.00 | 66.98 | 60.00 | 60.60 | 9,849 | +3.00(+5.21%) |
Jan 25, 2022 | 52.50 | 59.40 | 52.50 | 57.60 | 4,211 | +2.40(+4.35%) |
Jan 24, 2022 | 58.20 | 59.10 | 49.80 | 55.20 | 11,266 | -3.90(-6.60%) |
Jan 21, 2022 | 61.20 | 61.80 | 56.70 | 59.10 | 9,745 | -3.90(-6.19%) |
Jan 20, 2022 | 63.00 | 67.80 | 62.70 | 63.00 | 8,430 | +0.00(+0.00%) |
Jan 19, 2022 | 68.10 | 68.70 | 62.10 | 63.00 | 12,596 | -5.70(-8.30%) |
Jan 18, 2022 | 82.50 | 82.50 | 67.80 | 68.70 | 9,538 | -14.10(-17.03%) |
Jan 14, 2022 | 82.80 | 0 | +9.00(+12.20%) | |||
Jan 13, 2022 | 81.00 | 81.90 | 73.50 | 73.80 | 7,051 | -5.40(-6.82%) |
Jan 12, 2022 | 82.80 | 87.00 | 78.60 | 79.20 | 7,161 | -2.40(-2.94%) |
Jan 11, 2022 | 78.90 | 84.90 | 77.70 | 81.60 | 9,094 | +1.50(+1.87%) |
Jan 10, 2022 | 81.00 | 82.20 | 76.80 | 80.10 | 8,354 | +0.00(+0.00%) |
Jan 07, 2022 | 83.70 | 87.00 | 79.20 | 80.10 | 5,732 | -2.70(-3.26%) |
Jan 06, 2022 | 89.40 | 91.80 | 82.50 | 82.80 | 12,805 | -5.10(-5.80%) |
Jan 05, 2022 | 96.30 | 100.20 | 87.30 | 87.90 | 5,914 | -8.40(-8.72%) |
Jan 04, 2022 | 97.50 | 99.90 | 93.34 | 96.30 | 6,814 | -1.20(-1.23%) |
Jan 03, 2022 | 95.70 | 101.10 | 93.00 | 97.50 | 8,976 | +4.50(+4.84%) |
Dec 31, 2021 | 96.00 | 99.00 | 89.47 | 93.00 | 16,960 | -3.60(-3.73%) |
Dec 30, 2021 | 91.80 | 101.70 | 91.80 | 96.60 | 16,260 | +4.20(+4.55%) |
Dec 29, 2021 | 92.40 | 99.60 | 90.75 | 92.40 | 12,509 | +0.30(+0.33%) |
Dec 28, 2021 | 94.20 | 95.70 | 90.00 | 92.10 | 14,216 | -1.80(-1.92%) |
Dec 27, 2021 | 105.90 | 106.03 | 93.60 | 93.90 | 21,471 | -10.80(-10.32%) |
Dec 23, 2021 | 105.90 | 107.70 | 99.60 | 104.70 | 10,931 | +0.00(+0.00%) |
Dec 22, 2021 | 110.10 | 110.70 | 99.90 | 104.70 | 15,142 | -4.50(-4.12%) |
Dec 21, 2021 | 107.40 | 111.00 | 103.50 | 109.20 | 6,712 | +4.50(+4.30%) |
Dec 20, 2021 | 111.90 | 114.90 | 104.70 | 104.70 | 9,879 | -11.10(-9.59%) |
Dec 17, 2021 | 115.80 | 122.70 | 111.00 | 115.80 | 7,879 | -1.20(-1.03%) |
Dec 16, 2021 | 121.20 | 122.40 | 116.10 | 117.00 | 5,750 | -0.30(-0.26%) |
Dec 15, 2021 | 115.20 | 119.40 | 110.70 | 117.30 | 13,282 | +0.90(+0.77%) |
Dec 14, 2021 | 118.50 | 123.00 | 111.30 | 116.40 | 8,214 | -5.10(-4.20%) |
Dec 13, 2021 | 122.10 | 126.00 | 115.50 | 121.50 | 5,496 | -2.40(-1.94%) |
Dec 10, 2021 | 133.20 | 136.80 | 120.30 | 123.90 | 6,914 | -6.30(-4.84%) |
Dec 09, 2021 | 140.25 | 141.71 | 128.10 | 130.20 | 3,893 | -9.60(-6.87%) |
Dec 08, 2021 | 141.90 | 142.80 | 135.30 | 139.80 | 4,439 | +0.90(+0.65%) |
Dec 07, 2021 | 141.00 | 149.88 | 137.40 | 138.90 | 6,924 | +0.30(+0.22%) |
Dec 06, 2021 | 137.70 | 142.20 | 130.50 | 138.60 | 5,271 | +0.90(+0.65%) |
Dec 03, 2021 | 144.30 | 144.30 | 134.70 | 137.70 | 5,732 | -7.20(-4.97%) |
Dec 02, 2021 | 130.80 | 145.50 | 129.15 | 144.90 | 7,664 | +15.00(+11.55%) |
Dec 01, 2021 | 150.00 | 151.80 | 126.60 | 129.90 | 11,993 | -18.90(-12.70%) |
Nov 30, 2021 | 144.00 | 149.10 | 140.40 | 148.80 | 7,428 | +2.40(+1.64%) |
Nov 29, 2021 | 157.80 | 158.34 | 143.65 | 146.40 | 5,089 | -10.20(-6.51%) |
Nov 26, 2021 | 157.50 | 158.10 | 150.63 | 156.60 | 2,887 | -3.60(-2.25%) |
Nov 24, 2021 | 152.40 | 161.40 | 150.00 | 160.20 | 2,307 | +3.30(+2.10%) |
Nov 23, 2021 | 157.80 | 161.70 | 148.80 | 156.90 | 4,339 | -0.90(-0.57%) |
Nov 22, 2021 | 156.00 | 159.90 | 147.30 | 157.80 | 5,693 | +1.50(+0.96%) |
Nov 19, 2021 | 160.20 | 161.08 | 152.40 | 156.30 | 6,153 | -0.90(-0.57%) |
Nov 18, 2021 | 175.50 | 158.40 | 153.30 | 157.20 | 8,635 | -15.30(-8.87%) |
Nov 17, 2021 | 180.90 | 184.08 | 169.50 | 172.50 | 7,145 | -11.40(-6.20%) |
Nov 16, 2021 | 178.20 | 186.30 | 171.30 | 183.90 | 8,762 | +5.70(+3.20%) |
Nov 15, 2021 | 176.10 | 187.20 | 169.20 | 178.20 | 16,316 | +5.70(+3.30%) |
Nov 12, 2021 | 171.90 | 181.50 | 158.40 | 172.50 | 40,071 | +5.40(+3.23%) |
Nov 11, 2021 | 174.00 | 174.00 | 165.00 | 167.10 | 17,926 | -12.30(-6.86%) |
Nov 10, 2021 | 187.50 | 179.40 | 12,680 | -10.20(-5.38%) | ||
Nov 09, 2021 | 199.50 | 201.60 | 189.00 | 189.60 | 6,831 | -10.80(-5.39%) |
Nov 08, 2021 | 195.00 | 203.40 | 192.90 | 200.40 | 6,258 | +9.30(+4.87%) |
Nov 05, 2021 | 188.70 | 193.88 | 185.70 | 191.10 | 4,196 | +0.00(+0.00%) |
Nov 04, 2021 | 195.00 | 196.80 | 187.50 | 191.10 | 5,587 | -4.20(-2.15%) |
Nov 03, 2021 | 200.10 | 206.12 | 195.00 | 195.30 | 3,050 | -4.80(-2.40%) |
Nov 02, 2021 | 204.60 | 206.40 | 197.57 | 200.10 | 3,357 | -4.80(-2.34%) |