Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 85.00 | 85.80 | 73.20 | 77.00 | 38,198 | -9.00(-10.47%) |
Dec 30, 2021 | 81.60 | 89.60 | 81.40 | 86.00 | 45,694 | +1.20(+1.42%) |
Dec 29, 2021 | 93.00 | 93.00 | 82.00 | 84.80 | 39,630 | -7.60(-8.23%) |
Dec 28, 2021 | 95.20 | 101.00 | 90.61 | 92.40 | 30,977 | -1.80(-1.91%) |
Dec 27, 2021 | 106.80 | 109.80 | 93.73 | 94.20 | 37,544 | -13.60(-12.62%) |
Dec 23, 2021 | 96.40 | 108.60 | 96.40 | 107.80 | 31,026 | +11.60(+12.06%) |
Dec 22, 2021 | 101.00 | 113.60 | 95.60 | 96.20 | 65,224 | -5.40(-5.31%) |
Dec 21, 2021 | 103.00 | 105.20 | 100.20 | 101.60 | 13,940 | -0.40(-0.39%) |
Dec 20, 2021 | 96.60 | 102.89 | 94.62 | 102.00 | 23,467 | +2.20(+2.20%) |
Dec 17, 2021 | 93.20 | 102.20 | 93.20 | 99.80 | 24,943 | +4.00(+4.18%) |
Dec 16, 2021 | 97.20 | 99.80 | 92.60 | 95.80 | 13,728 | -1.20(-1.24%) |
Dec 15, 2021 | 89.60 | 97.00 | 88.00 | 97.00 | 25,687 | +6.60(+7.30%) |
Dec 14, 2021 | 97.80 | 99.61 | 89.60 | 90.40 | 29,608 | -9.80(-9.78%) |
Dec 13, 2021 | 105.80 | 110.66 | 98.00 | 100.20 | 39,437 | -2.80(-2.72%) |
Dec 10, 2021 | 101.00 | 107.60 | 94.20 | 103.00 | 20,212 | -2.40(-2.28%) |
Dec 09, 2021 | 101.40 | 109.40 | 101.20 | 105.40 | 35,068 | +1.00(+0.96%) |
Dec 08, 2021 | 93.80 | 109.00 | 92.60 | 104.40 | 39,300 | +8.40(+8.75%) |
Dec 07, 2021 | 92.60 | 99.10 | 92.20 | 96.00 | 18,528 | +3.40(+3.67%) |
Dec 06, 2021 | 95.60 | 96.80 | 89.80 | 92.60 | 15,977 | +4.40(+4.99%) |
Dec 03, 2021 | 90.80 | 92.20 | 86.00 | 88.20 | 23,730 | -5.20(-5.57%) |
Dec 02, 2021 | 86.00 | 94.40 | 85.80 | 93.40 | 24,927 | +7.60(+8.86%) |
Dec 01, 2021 | 103.20 | 104.80 | 84.80 | 85.80 | 26,011 | -17.60(-17.02%) |
Nov 30, 2021 | 94.20 | 109.20 | 93.80 | 103.40 | 62,098 | +10.80(+11.66%) |
Nov 29, 2021 | 103.60 | 107.00 | 91.40 | 92.60 | 50,392 | -12.00(-11.47%) |
Nov 26, 2021 | 98.60 | 104.80 | 98.20 | 104.60 | 26,643 | -0.20(-0.19%) |
Nov 24, 2021 | 98.00 | 107.09 | 98.00 | 104.80 | 30,806 | +5.40(+5.43%) |
Nov 23, 2021 | 110.80 | 121.80 | 98.20 | 99.40 | 82,907 | -11.60(-10.45%) |
Nov 22, 2021 | 106.60 | 112.80 | 104.20 | 111.00 | 33,736 | +3.20(+2.97%) |
Nov 19, 2021 | 109.00 | 115.80 | 106.40 | 107.80 | 53,926 | -0.20(-0.19%) |
Nov 18, 2021 | 104.80 | 109.80 | 106.80 | 108.00 | 64,601 | +1.60(+1.50%) |
Nov 17, 2021 | 115.00 | 116.00 | 102.00 | 106.40 | 71,709 | -15.20(-12.50%) |
Nov 16, 2021 | 106.20 | 133.00 | 103.20 | 121.60 | 167,899 | +12.20(+11.15%) |
Nov 15, 2021 | 125.40 | 125.44 | 108.00 | 109.40 | 79,809 | -18.20(-14.26%) |
Nov 12, 2021 | 117.00 | 131.40 | 116.40 | 127.60 | 99,848 | +5.40(+4.42%) |
Nov 11, 2021 | 117.80 | 135.80 | 115.00 | 122.20 | 165,631 | +0.00(+0.00%) |
Nov 10, 2021 | 136.00 | 122.20 | 338,329 | -16.80(-12.09%) | ||
Nov 09, 2021 | 107.00 | 188.00 | 104.20 | 139.00 | 4,890,060 | +17.20(+14.12%) |
Nov 08, 2021 | 73.80 | 151.00 | 68.00 | 121.80 | 1,504,064 | +44.20(+56.96%) |
Nov 05, 2021 | 68.20 | 85.00 | 62.40 | 77.60 | 836,985 | -7.60(-8.92%) |
Nov 04, 2021 | 80.80 | 93.40 | 57.60 | 85.20 | 6,565,452 | +37.80(+79.75%) |
Nov 03, 2021 | 35.80 | 47.80 | 35.00 | 47.40 | 1,020,466 | +11.60(+32.40%) |
Nov 02, 2021 | 35.80 | 37.40 | 35.20 | 35.80 | 4,075 | -0.40(-1.10%) |
Nov 01, 2021 | 34.40 | 36.50 | 34.20 | 36.20 | 6,240 | +2.00(+5.85%) |
Oct 29, 2021 | 33.80 | 37.60 | 33.20 | 34.20 | 6,221 | +0.80(+2.40%) |
Oct 28, 2021 | 33.00 | 34.80 | 32.00 | 33.40 | 2,436 | +0.20(+0.60%) |
Oct 27, 2021 | 32.40 | 33.40 | 32.59 | 33.20 | 2,011 | +1.00(+3.11%) |
Oct 26, 2021 | 35.80 | 31.80 | 32.20 | 10,526 | -3.80(-10.56%) | |
Oct 25, 2021 | 33.40 | 42.60 | 33.40 | 36.00 | 36,737 | +3.20(+9.76%) |
Oct 22, 2021 | 30.00 | 34.32 | 30.00 | 32.80 | 9,328 | +2.80(+9.33%) |
Oct 21, 2021 | 29.40 | 30.40 | 29.40 | 30.00 | 1,398 | +0.60(+2.04%) |
Oct 20, 2021 | 29.20 | 29.60 | 28.20 | 29.40 | 3,471 | +0.80(+2.80%) |
Oct 19, 2021 | 31.20 | 31.40 | 28.60 | 28.60 | 3,500 | -2.40(-7.74%) |
Oct 18, 2021 | 31.20 | 31.80 | 30.40 | 31.00 | 2,682 | -0.40(-1.27%) |
Oct 15, 2021 | 31.00 | 31.60 | 30.40 | 31.40 | 3,029 | +1.00(+3.29%) |
Oct 14, 2021 | 31.00 | 31.65 | 30.40 | 30.40 | 864 | -0.60(-1.94%) |
Oct 13, 2021 | 31.20 | 31.76 | 30.60 | 31.00 | 2,145 | -0.60(-1.90%) |
Oct 12, 2021 | 30.00 | 31.60 | 30.00 | 31.60 | 3,035 | +2.00(+6.76%) |
Oct 11, 2021 | 29.40 | 31.00 | 28.80 | 29.60 | 3,789 | -0.40(-1.33%) |
Oct 08, 2021 | 28.80 | 30.80 | 28.80 | 30.00 | 4,814 | +1.40(+4.90%) |
Oct 07, 2021 | 28.60 | 28.80 | 27.80 | 28.60 | 3,912 | +0.28(+0.99%) |
Oct 06, 2021 | 28.00 | 28.80 | 27.20 | 28.32 | 2,762 | -0.08(-0.28%) |
Oct 05, 2021 | 28.40 | 29.80 | 27.40 | 28.40 | 7,061 | -0.60(-2.07%) |
Oct 04, 2021 | 29.20 | 29.60 | 27.10 | 29.00 | 9,382 | -1.20(-3.97%) |