Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 685.47 | 685.47 | 661.00 | 661.00 | 1,444 | -3.60(-0.54%) |
Jan 27, 2022 | 664.60 | 888 | -3.61(-0.54%) | |||
Jan 26, 2022 | 651.80 | 671.18 | 644.16 | 668.21 | 609 | +17.21(+2.64%) |
Jan 25, 2022 | 657.56 | 666.30 | 651.00 | 651.00 | 6 | -20.30(-3.02%) |
Jan 24, 2022 | 685.44 | 698.30 | 671.30 | 671.30 | 130 | -28.20(-4.03%) |
Jan 21, 2022 | 700.49 | 700.49 | 699.50 | 699.50 | 100 | -10.16(-1.43%) |
Jan 20, 2022 | 710.20 | 711.10 | 709.66 | 709.66 | 138 | -2.97(-0.42%) |
Jan 19, 2022 | 716.80 | 719.53 | 712.63 | 712.63 | 66 | +0.62(+0.09%) |
Jan 18, 2022 | 710.36 | 712.92 | 710.36 | 712.00 | 140 | -16.91(-2.32%) |
Jan 14, 2022 | 728.92 | 0 | -19.08(-2.55%) | |||
Jan 13, 2022 | 728.60 | 760.46 | 726.00 | 748.00 | 89 | -15.31(-2.01%) |
Jan 12, 2022 | 745.20 | 763.31 | 737.18 | 763.31 | 379 | +7.31(+0.97%) |
Jan 11, 2022 | 752.30 | 756.00 | 752.30 | 756.00 | 22 | +22.00(+3.00%) |
Jan 10, 2022 | 748.10 | 758.00 | 734.00 | 734.00 | 81 | -36.69(-4.76%) |
Jan 07, 2022 | 771.13 | 771.13 | 770.69 | 770.69 | 100 | -2.16(-0.28%) |
Jan 06, 2022 | 769.71 | 772.85 | 763.90 | 772.85 | 236 | -13.45(-1.71%) |
Jan 05, 2022 | 783.80 | 786.30 | 783.80 | 786.30 | 3 | +2.50(+0.32%) |
Jan 04, 2022 | 795.25 | 797.91 | 783.80 | 783.80 | 1,887 | -10.91(-1.37%) |
Jan 03, 2022 | 838.41 | 838.99 | 794.59 | 794.71 | 39 | -22.94(-2.81%) |
Dec 31, 2021 | 812.90 | 817.65 | 812.90 | 817.65 | 100 | -12.10(-1.46%) |
Dec 30, 2021 | 827.11 | 832.59 | 827.11 | 829.75 | 26 | +8.03(+0.98%) |
Dec 29, 2021 | 831.50 | 831.50 | 821.64 | 821.72 | 77 | -21.78(-2.58%) |
Dec 28, 2021 | 850.81 | 850.81 | 821.85 | 843.50 | 58 | +25.00(+3.05%) |
Dec 27, 2021 | 821.11 | 821.11 | 818.50 | 818.50 | 235 | -10.30(-1.24%) |
Dec 23, 2021 | 827.02 | 828.80 | 827.02 | 828.80 | 128 | +8.80(+1.07%) |
Dec 22, 2021 | 815.86 | 823.58 | 802.58 | 820.00 | 86 | +14.88(+1.85%) |
Dec 21, 2021 | 825.87 | 825.87 | 802.97 | 805.12 | 102 | -27.46(-3.30%) |
Dec 20, 2021 | 832.58 | 832.58 | 832.58 | 832.58 | 1 | +17.58(+2.16%) |
Dec 17, 2021 | 824.08 | 827.72 | 815.00 | 815.00 | 100 | -15.84(-1.91%) |
Dec 16, 2021 | 834.57 | 834.57 | 830.84 | 830.84 | 8 | +9.56(+1.16%) |
Dec 15, 2021 | 821.28 | 821.28 | 821.28 | 821.28 | 1,983 | +14.45(+1.79%) |
Dec 14, 2021 | 806.83 | 806.83 | 806.83 | 806.83 | 5 | -21.71(-2.62%) |
Dec 13, 2021 | 825.00 | 828.54 | 825.00 | 828.54 | 122 | +9.22(+1.13%) |
Dec 10, 2021 | 819.32 | 819.32 | 819.32 | 819.32 | 100 | +3.32(+0.41%) |
Dec 09, 2021 | 817.00 | 834.67 | 816.00 | 816.00 | 31 | +7.49(+0.93%) |
Dec 08, 2021 | 817.11 | 817.11 | 806.00 | 808.51 | 13 | +18.51(+2.34%) |
Dec 07, 2021 | 786.63 | 790.00 | 786.63 | 790.00 | 19 | +18.00(+2.33%) |
Dec 06, 2021 | 777.66 | 779.52 | 772.00 | 772.00 | 55 | -8.00(-1.03%) |
Dec 02, 2021 | 780.00 | 780.00 | 780.00 | 0 | -19.08(-2.39%) | |
Dec 01, 2021 | 791.49 | 799.08 | 791.49 | 799.08 | 5 | -10.92(-1.35%) |
Nov 30, 2021 | 816.00 | 819.50 | 806.66 | 810.00 | 43 | +28.99(+3.71%) |
Nov 29, 2021 | 774.56 | 805.95 | 774.56 | 781.01 | 18 | -20.99(-2.62%) |
Nov 26, 2021 | 805.25 | 807.33 | 802.00 | 802.00 | 100 | +48.65(+6.46%) |
Nov 24, 2021 | 753.35 | 753.35 | 752.46 | 753.35 | 100 | -7.96(-1.05%) |
Nov 23, 2021 | 759.10 | 761.31 | 757.97 | 761.31 | 28 | -39.69(-4.96%) |
Nov 22, 2021 | 826.63 | 826.63 | 801.00 | 801.00 | 92 | -21.31(-2.59%) |
Nov 19, 2021 | 822.31 | 822.31 | 822.31 | 822.31 | 100 | +17.10(+2.12%) |
Nov 18, 2021 | 799.70 | 805.41 | 799.62 | 805.21 | 57 | +8.40(+1.05%) |
Nov 16, 2021 | 796.81 | 796.81 | 796.81 | 0 | -3.34(-0.42%) | |
Nov 15, 2021 | 801.15 | 801.15 | 800.15 | 800.15 | 41 | +1.15(+0.14%) |
Nov 12, 2021 | 794.32 | 799.00 | 794.32 | 799.00 | 3,900 | +7.79(+0.98%) |
Nov 11, 2021 | 790.65 | 791.21 | 790.65 | 791.21 | 13 | -2.48(-0.31%) |
Nov 09, 2021 | 794.69 | 794.69 | 790.76 | 793.69 | 130 | +6.79(+0.86%) |
Nov 08, 2021 | 783.00 | 788.40 | 778.10 | 786.90 | 243 | +6.90(+0.88%) |
Nov 05, 2021 | 788.84 | 796.97 | 778.29 | 780.00 | 100 | -67.03(-7.91%) |
Nov 04, 2021 | 844.55 | 847.03 | 844.55 | 847.03 | 12 | +10.25(+1.22%) |
Nov 03, 2021 | 836.78 | 836.78 | 836.78 | 836.78 | 105 | -15.38(-1.80%) |