Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 83.50 | 89.65 | 80.85 | 89.64 | 283,612 | +6.41(+7.70%) |
Jan 27, 2022 | 91.21 | 92.94 | 82.56 | 83.23 | 191,256 | -6.92(-7.68%) |
Jan 26, 2022 | 91.19 | 96.05 | 88.70 | 90.15 | 288,641 | +0.69(+0.77%) |
Jan 25, 2022 | 90.76 | 91.85 | 87.42 | 89.46 | 201,686 | -4.18(-4.46%) |
Jan 24, 2022 | 90.35 | 93.88 | 85.92 | 93.64 | 510,546 | +1.14(+1.23%) |
Jan 21, 2022 | 90.84 | 94.60 | 88.53 | 92.50 | 390,624 | +0.50(+0.54%) |
Jan 20, 2022 | 92.00 | 96.00 | 89.98 | 92.00 | 210,809 | +1.41(+1.56%) |
Jan 19, 2022 | 94.54 | 94.54 | 89.43 | 90.59 | 168,008 | -2.87(-3.07%) |
Jan 18, 2022 | 96.13 | 97.60 | 92.31 | 93.46 | 164,699 | -5.13(-5.20%) |
Jan 14, 2022 | 98.59 | 0 | -3.74(-3.65%) | |||
Jan 13, 2022 | 107.67 | 107.81 | 101.94 | 102.33 | 128,581 | -4.72(-4.41%) |
Jan 12, 2022 | 110.75 | 113.25 | 107.05 | 107.05 | 239,312 | -1.68(-1.55%) |
Jan 11, 2022 | 107.57 | 110.16 | 104.20 | 108.73 | 365,914 | +1.32(+1.23%) |
Jan 10, 2022 | 111.62 | 111.62 | 102.86 | 107.41 | 227,183 | -4.66(-4.16%) |
Jan 07, 2022 | 120.01 | 120.24 | 111.54 | 112.07 | 335,020 | -9.21(-7.59%) |
Jan 06, 2022 | 116.94 | 122.16 | 113.47 | 121.28 | 99,326 | +4.10(+3.50%) |
Jan 05, 2022 | 120.00 | 121.19 | 116.34 | 117.18 | 149,897 | -3.73(-3.08%) |
Jan 04, 2022 | 131.25 | 133.11 | 119.48 | 120.91 | 144,613 | -9.31(-7.15%) |
Jan 03, 2022 | 130.28 | 132.92 | 126.37 | 130.22 | 177,763 | +0.14(+0.11%) |
Dec 31, 2021 | 128.05 | 131.21 | 128.05 | 130.08 | 69,020 | +1.42(+1.10%) |
Dec 30, 2021 | 130.05 | 131.85 | 128.22 | 128.66 | 51,667 | -1.06(-0.82%) |
Dec 29, 2021 | 126.18 | 130.57 | 125.00 | 129.72 | 96,865 | +2.97(+2.34%) |
Dec 28, 2021 | 138.38 | 138.38 | 125.52 | 126.75 | 134,048 | -11.94(-8.61%) |
Dec 27, 2021 | 138.94 | 141.28 | 136.76 | 138.69 | 279,331 | +0.60(+0.43%) |
Dec 23, 2021 | 136.99 | 139.55 | 135.87 | 138.09 | 76,054 | +1.42(+1.04%) |
Dec 22, 2021 | 130.17 | 137.37 | 130.03 | 136.67 | 94,246 | +4.73(+3.58%) |
Dec 21, 2021 | 124.00 | 132.00 | 122.74 | 131.94 | 125,769 | +9.43(+7.70%) |
Dec 20, 2021 | 122.68 | 123.88 | 118.01 | 122.51 | 110,218 | -2.84(-2.27%) |
Dec 17, 2021 | 130.48 | 130.87 | 124.85 | 125.35 | 208,888 | -5.55(-4.24%) |
Dec 16, 2021 | 138.21 | 141.36 | 128.93 | 130.90 | 190,346 | -5.91(-4.32%) |
Dec 15, 2021 | 131.61 | 137.90 | 128.97 | 136.81 | 134,126 | +6.02(+4.60%) |
Dec 14, 2021 | 130.79 | 133.61 | 128.49 | 130.79 | 96,385 | -1.31(-0.99%) |
Dec 13, 2021 | 131.24 | 133.35 | 128.21 | 132.10 | 82,725 | -0.36(-0.27%) |
Dec 10, 2021 | 142.57 | 142.57 | 131.75 | 132.46 | 74,162 | -9.23(-6.51%) |
Dec 09, 2021 | 141.69 | 146.25 | 139.59 | 141.69 | 147,896 | +0.75(+0.53%) |
Dec 08, 2021 | 136.33 | 141.20 | 133.21 | 140.94 | 164,323 | +4.59(+3.37%) |
Dec 07, 2021 | 132.99 | 143.77 | 132.99 | 136.35 | 213,149 | +5.90(+4.52%) |
Dec 06, 2021 | 126.80 | 132.74 | 123.06 | 130.45 | 209,491 | +4.59(+3.65%) |
Dec 03, 2021 | 130.24 | 130.79 | 122.95 | 125.86 | 288,259 | -3.14(-2.43%) |
Dec 02, 2021 | 127.58 | 132.53 | 126.10 | 129.00 | 403,138 | +1.99(+1.57%) |
Dec 01, 2021 | 131.99 | 133.60 | 126.40 | 127.01 | 202,288 | -4.31(-3.28%) |
Nov 30, 2021 | 137.01 | 139.09 | 130.52 | 131.32 | 203,600 | -7.24(-5.23%) |
Nov 29, 2021 | 135.85 | 139.15 | 134.44 | 138.56 | 109,745 | +3.41(+2.52%) |
Nov 26, 2021 | 133.93 | 135.83 | 131.28 | 135.15 | 141,499 | -2.21(-1.61%) |
Nov 24, 2021 | 134.85 | 139.52 | 132.89 | 137.36 | 83,688 | +1.24(+0.91%) |
Nov 23, 2021 | 134.71 | 138.35 | 132.05 | 136.12 | 216,129 | +2.02(+1.51%) |
Nov 22, 2021 | 131.60 | 135.15 | 128.39 | 134.10 | 178,206 | +3.11(+2.37%) |
Nov 19, 2021 | 129.52 | 133.66 | 129.01 | 130.99 | 161,148 | +0.99(+0.76%) |
Nov 18, 2021 | 134.76 | 134.76 | 128.57 | 130.00 | 466,478 | -3.26(-2.45%) |
Nov 17, 2021 | 137.35 | 138.81 | 131.04 | 133.26 | 185,241 | -4.08(-2.97%) |
Nov 16, 2021 | 140.87 | 143.15 | 133.31 | 137.34 | 220,326 | -3.66(-2.60%) |
Nov 15, 2021 | 144.29 | 145.99 | 140.66 | 141.00 | 123,174 | -3.29(-2.28%) |
Nov 12, 2021 | 142.22 | 147.31 | 141.75 | 144.29 | 135,617 | +3.55(+2.52%) |
Nov 11, 2021 | 136.25 | 142.48 | 134.95 | 140.74 | 96,599 | +5.98(+4.44%) |
Nov 10, 2021 | 141.69 | 134.76 | 189,367 | -8.47(-5.91%) | ||
Nov 09, 2021 | 150.11 | 151.32 | 142.93 | 143.23 | 244,441 | -6.69(-4.46%) |
Nov 08, 2021 | 145.68 | 150.44 | 143.03 | 149.92 | 166,978 | +5.10(+3.52%) |
Nov 05, 2021 | 138.74 | 146.15 | 137.53 | 144.82 | 207,743 | +6.51(+4.71%) |
Nov 04, 2021 | 135.79 | 140.09 | 135.03 | 138.31 | 164,933 | +2.31(+1.70%) |
Nov 03, 2021 | 136.25 | 141.27 | 135.09 | 136.00 | 223,793 | -0.72(-0.53%) |
Nov 02, 2021 | 139.00 | 139.82 | 135.02 | 136.72 | 273,506 | -2.32(-1.67%) |