Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.00 | 56.32 | 55.52 | 13,616 | +2.88(+5.47%) | |
Jan 28, 2022 | 50.56 | 52.64 | 47.21 | 52.64 | 11,383 | +2.16(+4.28%) |
Jan 27, 2022 | 53.36 | 63.36 | 49.60 | 50.48 | 23,647 | -2.80(-5.26%) |
Jan 26, 2022 | 51.52 | 57.24 | 51.20 | 53.28 | 14,088 | +2.16(+4.23%) |
Jan 25, 2022 | 52.56 | 54.24 | 49.60 | 51.12 | 13,682 | -3.76(-6.85%) |
Jan 24, 2022 | 55.52 | 55.52 | 50.20 | 54.88 | 13,266 | -3.36(-5.77%) |
Jan 21, 2022 | 56.96 | 60.00 | 54.32 | 58.24 | 16,333 | -0.96(-1.62%) |
Jan 20, 2022 | 60.88 | 69.60 | 58.64 | 59.20 | 29,170 | -0.08(-0.13%) |
Jan 19, 2022 | 64.40 | 65.20 | 59.04 | 59.28 | 28,629 | -6.48(-9.85%) |
Jan 18, 2022 | 75.12 | 75.12 | 64.16 | 65.76 | 29,467 | -11.92(-15.35%) |
Jan 14, 2022 | 77.68 | 0 | -6.00(-7.17%) | |||
Jan 13, 2022 | 84.72 | 87.52 | 81.45 | 83.68 | 12,853 | -1.12(-1.32%) |
Jan 12, 2022 | 90.80 | 92.08 | 84.00 | 84.80 | 21,682 | -5.52(-6.11%) |
Jan 11, 2022 | 93.92 | 95.76 | 88.48 | 90.32 | 15,509 | -0.80(-0.88%) |
Jan 10, 2022 | 93.28 | 94.40 | 87.12 | 91.12 | 17,660 | -4.40(-4.61%) |
Jan 07, 2022 | 97.84 | 98.80 | 93.84 | 95.52 | 8,452 | -3.04(-3.08%) |
Jan 06, 2022 | 106.72 | 108.96 | 97.68 | 98.56 | 22,005 | -8.08(-7.58%) |
Jan 05, 2022 | 109.12 | 110.08 | 104.80 | 106.64 | 18,641 | -3.52(-3.20%) |
Jan 04, 2022 | 114.08 | 118.66 | 104.57 | 110.16 | 15,001 | -4.48(-3.91%) |
Jan 03, 2022 | 113.52 | 116.51 | 108.80 | 114.64 | 15,708 | +2.40(+2.14%) |
Dec 31, 2021 | 116.00 | 121.60 | 110.96 | 112.24 | 20,107 | -2.96(-2.57%) |
Dec 30, 2021 | 120.16 | 122.00 | 115.20 | 115.20 | 13,250 | -6.08(-5.01%) |
Dec 29, 2021 | 127.04 | 127.04 | 118.80 | 121.28 | 18,869 | -4.16(-3.32%) |
Dec 28, 2021 | 131.12 | 131.60 | 124.16 | 125.44 | 10,353 | -7.92(-5.94%) |
Dec 27, 2021 | 135.92 | 136.64 | 131.12 | 133.36 | 13,161 | +0.00(+0.00%) |
Dec 23, 2021 | 134.00 | 137.16 | 131.39 | 133.36 | 27,131 | -0.40(-0.30%) |
Dec 22, 2021 | 127.12 | 133.84 | 119.68 | 133.76 | 31,018 | +9.60(+7.73%) |
Dec 21, 2021 | 119.92 | 129.68 | 113.92 | 124.16 | 53,535 | +4.80(+4.02%) |
Dec 20, 2021 | 119.36 | 122.96 | 110.08 | 119.36 | 68,201 | -14.40(-10.77%) |
Dec 17, 2021 | 103.68 | 141.09 | 101.65 | 133.76 | 417,648 | +28.72(+27.34%) |
Dec 16, 2021 | 110.16 | 120.17 | 101.44 | 105.04 | 150,502 | -11.68(-10.01%) |
Dec 15, 2021 | 115.04 | 130.00 | 112.24 | 116.72 | 54,350 | -2.08(-1.75%) |
Dec 14, 2021 | 123.12 | 127.84 | 116.24 | 118.80 | 32,648 | -6.24(-4.99%) |
Dec 13, 2021 | 128.00 | 135.12 | 122.00 | 125.04 | 25,840 | -4.24(-3.28%) |
Dec 10, 2021 | 129.60 | 134.08 | 127.28 | 129.28 | 13,529 | +0.88(+0.69%) |
Dec 09, 2021 | 126.08 | 137.60 | 126.08 | 128.40 | 26,668 | +2.72(+2.16%) |
Dec 08, 2021 | 122.32 | 125.84 | 117.92 | 125.68 | 17,126 | +4.32(+3.56%) |
Dec 07, 2021 | 114.88 | 124.36 | 114.88 | 121.36 | 17,657 | +7.60(+6.68%) |
Dec 06, 2021 | 107.60 | 117.40 | 104.32 | 113.76 | 24,099 | +6.08(+5.65%) |
Dec 03, 2021 | 113.36 | 113.36 | 102.72 | 107.68 | 18,909 | -6.16(-5.41%) |
Dec 02, 2021 | 117.52 | 117.60 | 108.62 | 113.84 | 26,695 | -4.16(-3.53%) |
Dec 01, 2021 | 120.00 | 120.88 | 116.80 | 118.00 | 8,551 | -0.32(-0.27%) |
Nov 30, 2021 | 119.60 | 120.96 | 116.16 | 118.32 | 8,583 | -1.76(-1.47%) |
Nov 29, 2021 | 119.52 | 121.60 | 116.00 | 120.08 | 12,136 | +0.64(+0.54%) |
Nov 26, 2021 | 119.52 | 121.92 | 117.52 | 119.44 | 4,798 | -2.88(-2.35%) |
Nov 24, 2021 | 121.84 | 124.16 | 118.00 | 122.32 | 21,247 | -1.92(-1.55%) |
Nov 23, 2021 | 125.76 | 129.92 | 121.68 | 124.24 | 13,797 | -2.72(-2.14%) |
Nov 22, 2021 | 125.44 | 128.48 | 121.60 | 126.96 | 9,109 | -0.64(-0.50%) |
Nov 19, 2021 | 125.44 | 130.47 | 125.44 | 127.60 | 12,252 | +0.64(+0.50%) |
Nov 18, 2021 | 126.64 | 127.61 | 126.24 | 126.96 | 11,220 | -1.44(-1.12%) |
Nov 17, 2021 | 126.96 | 130.40 | 124.72 | 128.40 | 12,749 | +0.64(+0.50%) |
Nov 16, 2021 | 124.00 | 129.42 | 122.00 | 127.76 | 7,752 | +0.00(+0.00%) |
Nov 15, 2021 | 132.00 | 134.72 | 120.80 | 127.76 | 14,328 | -6.24(-4.66%) |
Nov 12, 2021 | 140.00 | 140.00 | 131.92 | 134.00 | 15,947 | -4.56(-3.29%) |
Nov 11, 2021 | 137.60 | 141.04 | 135.20 | 138.56 | 6,818 | -0.16(-0.12%) |
Nov 10, 2021 | 133.68 | 138.72 | 3,791 | +2.40(+1.76%) | ||
Nov 09, 2021 | 136.32 | 137.24 | 129.00 | 136.32 | 9,375 | -2.24(-1.62%) |
Nov 08, 2021 | 138.64 | 138.64 | 126.08 | 138.56 | 14,705 | -0.08(-0.06%) |
Nov 05, 2021 | 144.80 | 149.10 | 131.45 | 138.64 | 14,898 | -2.80(-1.98%) |
Nov 04, 2021 | 130.00 | 142.32 | 129.28 | 141.44 | 18,842 | +12.40(+9.61%) |
Nov 03, 2021 | 123.20 | 130.80 | 123.04 | 129.04 | 19,828 | +6.16(+5.01%) |
Nov 02, 2021 | 122.48 | 124.64 | 117.60 | 122.88 | 9,385 | +1.20(+0.99%) |