Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 116.00 | 121.00 | 36,072 | -5.00(-3.97%) | ||
Jan 28, 2022 | 135.00 | 144.00 | 124.00 | 126.00 | 52,585 | -2.00(-1.56%) |
Jan 27, 2022 | 172.00 | 177.00 | 125.00 | 128.00 | 192,100 | -45.00(-26.01%) |
Jan 26, 2022 | 161.00 | 185.00 | 160.00 | 173.00 | 244,142 | +18.00(+11.61%) |
Jan 25, 2022 | 163.00 | 203.00 | 154.00 | 155.00 | 432,132 | -17.00(-9.88%) |
Jan 24, 2022 | 146.00 | 182.00 | 137.00 | 172.00 | 542,448 | +48.00(+38.71%) |
Jan 21, 2022 | 133.00 | 135.00 | 110.40 | 124.00 | 86,836 | -23.00(-15.65%) |
Jan 20, 2022 | 172.00 | 193.00 | 141.00 | 147.00 | 222,187 | -20.00(-11.98%) |
Jan 19, 2022 | 141.00 | 183.00 | 133.00 | 167.00 | 340,479 | +40.00(+31.50%) |
Jan 18, 2022 | 129.00 | 135.00 | 106.00 | 127.00 | 70,901 | -2.00(-1.55%) |
Jan 14, 2022 | 129.00 | 0 | +24.00(+22.86%) | |||
Jan 13, 2022 | 102.00 | 106.00 | 95.01 | 105.00 | 18,591 | +3.00(+2.94%) |
Jan 12, 2022 | 93.00 | 118.00 | 91.60 | 102.00 | 69,632 | +9.35(+10.09%) |
Jan 11, 2022 | 95.00 | 98.00 | 90.50 | 92.65 | 6,628 | -6.63(-6.68%) |
Jan 10, 2022 | 91.00 | 114.00 | 90.29 | 99.28 | 37,249 | +7.34(+7.98%) |
Jan 07, 2022 | 91.80 | 96.18 | 88.21 | 91.94 | 10,371 | +2.35(+2.62%) |
Jan 06, 2022 | 98.00 | 101.00 | 88.18 | 89.59 | 12,948 | -14.41(-13.86%) |
Jan 05, 2022 | 101.00 | 112.99 | 100.00 | 104.00 | 25,080 | +3.00(+2.97%) |
Jan 04, 2022 | 114.00 | 119.00 | 100.00 | 101.00 | 31,412 | -17.00(-14.41%) |
Jan 03, 2022 | 111.00 | 129.00 | 108.00 | 118.00 | 58,107 | +1.00(+0.85%) |
Dec 31, 2021 | 126.00 | 132.00 | 112.00 | 117.00 | 44,071 | -14.00(-10.69%) |
Dec 30, 2021 | 132.00 | 138.00 | 123.00 | 131.00 | 103,906 | -11.00(-7.75%) |
Dec 29, 2021 | 169.00 | 175.00 | 139.00 | 142.00 | 1,148,401 | +30.00(+26.79%) |
Dec 28, 2021 | 80.00 | 126.00 | 75.01 | 112.00 | 279,106 | +33.73(+43.09%) |
Dec 27, 2021 | 74.32 | 81.50 | 72.30 | 78.27 | 9,070 | +1.66(+2.17%) |
Dec 23, 2021 | 81.93 | 83.75 | 75.00 | 76.61 | 11,975 | -3.65(-4.55%) |
Dec 22, 2021 | 71.00 | 86.90 | 68.50 | 80.26 | 25,171 | +9.86(+14.01%) |
Dec 21, 2021 | 71.00 | 73.20 | 70.00 | 70.40 | 1,795 | +0.20(+0.28%) |
Dec 20, 2021 | 70.00 | 73.00 | 69.01 | 70.20 | 1,210 | +1.08(+1.56%) |
Dec 17, 2021 | 71.00 | 73.51 | 69.12 | 69.12 | 1,315 | -3.34(-4.61%) |
Dec 16, 2021 | 71.03 | 77.00 | 71.00 | 72.46 | 1,730 | +0.46(+0.64%) |
Dec 15, 2021 | 75.00 | 75.00 | 70.00 | 72.00 | 2,632 | -1.09(-1.49%) |
Dec 14, 2021 | 73.01 | 77.00 | 73.01 | 73.09 | 1,612 | -1.41(-1.89%) |
Dec 13, 2021 | 76.42 | 80.00 | 73.82 | 74.50 | 1,396 | -3.95(-5.04%) |
Dec 10, 2021 | 82.88 | 82.88 | 76.01 | 78.45 | 3,222 | -4.12(-4.99%) |
Dec 09, 2021 | 79.00 | 85.49 | 76.00 | 82.57 | 3,320 | +2.57(+3.21%) |
Dec 08, 2021 | 71.99 | 80.00 | 70.00 | 80.00 | 2,810 | +7.50(+10.34%) |
Dec 07, 2021 | 71.30 | 74.00 | 69.00 | 72.50 | 3,677 | +4.06(+5.93%) |
Dec 06, 2021 | 64.39 | 70.99 | 63.00 | 68.44 | 7,876 | +3.14(+4.81%) |
Dec 03, 2021 | 85.00 | 85.00 | 64.00 | 65.30 | 21,543 | -10.51(-13.86%) |
Dec 02, 2021 | 75.40 | 79.00 | 73.01 | 75.81 | 3,392 | +0.41(+0.54%) |
Dec 01, 2021 | 78.00 | 83.70 | 75.20 | 75.40 | 7,581 | -2.62(-3.36%) |
Nov 30, 2021 | 88.00 | 88.00 | 75.00 | 78.02 | 7,538 | -5.98(-7.12%) |
Nov 29, 2021 | 88.90 | 89.00 | 83.82 | 84.00 | 6,008 | -2.96(-3.40%) |
Nov 26, 2021 | 88.00 | 89.97 | 85.10 | 86.96 | 1,893 | -2.47(-2.76%) |
Nov 24, 2021 | 94.00 | 96.50 | 89.00 | 89.43 | 4,064 | -4.57(-4.86%) |
Nov 23, 2021 | 87.00 | 95.00 | 87.00 | 94.00 | 5,309 | +5.00(+5.62%) |
Nov 22, 2021 | 98.00 | 99.87 | 89.00 | 89.00 | 6,167 | -8.11(-8.35%) |
Nov 19, 2021 | 100.00 | 102.00 | 97.07 | 97.11 | 2,529 | -2.09(-2.11%) |
Nov 18, 2021 | 104.00 | 102.00 | 99.00 | 99.20 | 8,252 | -5.80(-5.52%) |
Nov 17, 2021 | 108.00 | 111.00 | 102.00 | 105.00 | 5,707 | -5.00(-4.55%) |
Nov 16, 2021 | 112.00 | 120.00 | 107.00 | 110.00 | 20,496 | +0.00(+0.00%) |
Nov 15, 2021 | 119.00 | 119.00 | 110.00 | 110.00 | 4,350 | -7.00(-5.98%) |
Nov 12, 2021 | 120.00 | 121.00 | 112.00 | 117.00 | 3,708 | -1.00(-0.85%) |
Nov 11, 2021 | 122.00 | 122.00 | 117.00 | 118.00 | 2,014 | +0.00(+0.00%) |
Nov 10, 2021 | 132.00 | 117.60 | 118.00 | 5,820 | -14.00(-10.61%) | |
Nov 09, 2021 | 133.00 | 135.00 | 129.00 | 132.00 | 2,463 | +0.00(+0.00%) |
Nov 08, 2021 | 136.00 | 138.00 | 131.00 | 132.00 | 4,400 | +2.00(+1.54%) |
Nov 05, 2021 | 128.34 | 135.00 | 128.01 | 130.00 | 4,044 | +1.00(+0.78%) |
Nov 04, 2021 | 133.00 | 134.00 | 125.00 | 129.00 | 3,393 | -5.00(-3.73%) |
Nov 03, 2021 | 118.00 | 146.00 | 118.00 | 134.00 | 15,198 | +15.00(+12.61%) |
Nov 02, 2021 | 128.00 | 128.00 | 118.00 | 119.00 | 7,401 | -12.00(-9.16%) |