Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.00 | 79.00 | 73.43 | 75.49 | 7,011 | -4.41(-5.52%) |
Dec 30, 2021 | 77.00 | 80.36 | 75.19 | 79.90 | 3,782 | +2.40(+3.10%) |
Dec 29, 2021 | 80.00 | 82.00 | 74.49 | 77.50 | 5,585 | -2.49(-3.11%) |
Dec 28, 2021 | 82.28 | 86.51 | 78.33 | 79.99 | 5,519 | -4.51(-5.34%) |
Dec 27, 2021 | 85.00 | 87.99 | 83.00 | 84.50 | 2,893 | -1.05(-1.23%) |
Dec 23, 2021 | 89.93 | 90.98 | 85.51 | 85.55 | 5,647 | -3.95(-4.41%) |
Dec 22, 2021 | 87.00 | 92.00 | 83.76 | 89.50 | 6,535 | +3.13(+3.62%) |
Dec 21, 2021 | 83.80 | 86.37 | 81.01 | 86.37 | 4,501 | +3.84(+4.65%) |
Dec 20, 2021 | 81.00 | 83.20 | 77.55 | 82.53 | 10,521 | +0.36(+0.44%) |
Dec 17, 2021 | 79.00 | 82.17 | 76.30 | 82.17 | 5,128 | -1.34(-1.60%) |
Dec 16, 2021 | 80.00 | 83.51 | 79.00 | 83.51 | 6,287 | +4.18(+5.27%) |
Dec 15, 2021 | 83.00 | 83.00 | 72.16 | 79.33 | 17,003 | -2.67(-3.26%) |
Dec 14, 2021 | 85.00 | 88.13 | 78.94 | 82.00 | 6,753 | -3.54(-4.14%) |
Dec 13, 2021 | 95.00 | 96.98 | 84.00 | 85.54 | 7,894 | -9.46(-9.96%) |
Dec 10, 2021 | 99.00 | 101.00 | 93.50 | 95.00 | 3,871 | -3.13(-3.19%) |
Dec 09, 2021 | 95.00 | 103.00 | 92.49 | 98.13 | 16,822 | +2.66(+2.79%) |
Dec 08, 2021 | 94.00 | 99.00 | 92.01 | 95.47 | 4,618 | +1.47(+1.56%) |
Dec 07, 2021 | 96.00 | 101.00 | 89.61 | 94.00 | 7,007 | -2.20(-2.29%) |
Dec 06, 2021 | 94.00 | 99.45 | 87.00 | 96.20 | 6,820 | -0.91(-0.94%) |
Dec 03, 2021 | 103.00 | 104.00 | 95.00 | 97.11 | 6,563 | -9.89(-9.24%) |
Dec 02, 2021 | 98.00 | 107.00 | 97.50 | 107.00 | 7,224 | +9.00(+9.18%) |
Dec 01, 2021 | 113.00 | 113.00 | 95.56 | 98.00 | 9,281 | -10.00(-9.26%) |
Nov 30, 2021 | 112.00 | 114.00 | 105.00 | 108.00 | 4,622 | -5.00(-4.42%) |
Nov 29, 2021 | 118.00 | 118.00 | 112.00 | 113.00 | 3,940 | -2.00(-1.74%) |
Nov 26, 2021 | 111.00 | 119.00 | 111.00 | 115.00 | 3,413 | -2.00(-1.71%) |
Nov 24, 2021 | 116.00 | 118.00 | 111.00 | 117.00 | 5,169 | +0.00(+0.00%) |
Nov 23, 2021 | 119.00 | 120.50 | 117.00 | 117.00 | 4,516 | -7.00(-5.65%) |
Nov 22, 2021 | 125.00 | 126.00 | 116.00 | 124.00 | 8,274 | -3.00(-2.36%) |
Nov 19, 2021 | 134.00 | 134.00 | 121.00 | 127.00 | 13,644 | -10.00(-7.30%) |
Nov 18, 2021 | 135.00 | 140.50 | 136.00 | 137.00 | 25,147 | -9.00(-6.16%) |
Nov 17, 2021 | 122.00 | 160.00 | 116.00 | 146.00 | 103,656 | +24.00(+19.67%) |
Nov 16, 2021 | 122.00 | 124.00 | 115.00 | 122.00 | 7,055 | -2.00(-1.61%) |
Nov 15, 2021 | 130.00 | 132.00 | 123.00 | 124.00 | 7,401 | -4.00(-3.12%) |
Nov 12, 2021 | 120.00 | 133.00 | 120.00 | 128.00 | 7,163 | +6.00(+4.92%) |
Nov 11, 2021 | 124.00 | 124.00 | 119.00 | 122.00 | 2,595 | +0.00(+0.00%) |
Nov 10, 2021 | 125.00 | 122.00 | 3,155 | -5.00(-3.94%) | ||
Nov 09, 2021 | 135.00 | 137.00 | 127.00 | 127.00 | 4,640 | -9.00(-6.62%) |
Nov 08, 2021 | 134.00 | 139.50 | 132.00 | 136.00 | 4,418 | +2.00(+1.49%) |
Nov 05, 2021 | 133.00 | 136.00 | 127.00 | 134.00 | 6,997 | +2.00(+1.52%) |
Nov 04, 2021 | 137.00 | 137.00 | 131.00 | 132.00 | 6,812 | -7.00(-5.04%) |
Nov 03, 2021 | 133.00 | 144.00 | 129.00 | 139.00 | 18,772 | +5.00(+3.73%) |
Nov 02, 2021 | 139.00 | 140.00 | 133.00 | 134.00 | 5,343 | -7.00(-4.96%) |
Nov 01, 2021 | 139.00 | 143.00 | 139.00 | 141.00 | 6,792 | +2.00(+1.44%) |
Oct 29, 2021 | 141.00 | 148.00 | 139.00 | 139.00 | 7,723 | -7.00(-4.79%) |
Oct 28, 2021 | 134.00 | 150.00 | 128.00 | 146.00 | 14,276 | +10.00(+7.35%) |
Oct 27, 2021 | 143.00 | 142.99 | 125.00 | 136.00 | 22,316 | -9.00(-6.21%) |
Oct 26, 2021 | 157.00 | 145.00 | 34,985 | -29.00(-16.67%) | ||
Oct 25, 2021 | 206.00 | 157.00 | 174.00 | 327,802 | +16.00(+10.13%) | |
Oct 22, 2021 | 123.00 | 184.00 | 117.00 | 158.00 | 108,463 | +35.00(+28.46%) |
Oct 21, 2021 | 118.00 | 125.50 | 116.00 | 123.00 | 8,977 | +5.00(+4.24%) |
Oct 20, 2021 | 123.00 | 126.00 | 118.00 | 118.00 | 5,379 | -7.00(-5.60%) |
Oct 19, 2021 | 115.00 | 128.00 | 112.00 | 125.00 | 12,542 | +8.00(+6.84%) |
Oct 18, 2021 | 130.00 | 132.00 | 114.00 | 117.00 | 43,952 | +0.50(+0.43%) |
Oct 15, 2021 | 128.00 | 130.00 | 111.00 | 116.50 | 9,085 | -11.00(-8.63%) |
Oct 14, 2021 | 134.00 | 136.50 | 127.00 | 127.50 | 2,818 | -6.50(-4.85%) |
Oct 13, 2021 | 136.00 | 136.00 | 131.50 | 134.00 | 1,528 | -1.00(-0.74%) |
Oct 12, 2021 | 137.00 | 138.29 | 132.00 | 135.00 | 1,497 | -3.00(-2.17%) |
Oct 11, 2021 | 143.00 | 143.00 | 135.00 | 138.00 | 1,876 | -5.00(-3.50%) |
Oct 08, 2021 | 147.00 | 150.00 | 141.00 | 143.00 | 1,662 | -2.00(-1.38%) |
Oct 07, 2021 | 140.00 | 146.00 | 136.00 | 145.00 | 1,918 | +7.00(+5.07%) |
Oct 06, 2021 | 138.00 | 139.99 | 133.00 | 138.00 | 2,870 | -4.00(-2.82%) |
Oct 05, 2021 | 154.00 | 158.00 | 131.00 | 142.00 | 6,870 | -11.00(-7.19%) |
Oct 04, 2021 | 161.00 | 166.00 | 151.00 | 153.00 | 1,966 | -8.00(-4.97%) |