Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 64.65 | 65.70 | 60.15 | 65.25 | 336,396 | +0.30(+0.46%) |
Jan 27, 2022 | 71.10 | 71.85 | 63.98 | 64.95 | 435,669 | -4.80(-6.88%) |
Jan 26, 2022 | 73.95 | 75.45 | 69.22 | 69.75 | 286,647 | -2.25(-3.12%) |
Jan 25, 2022 | 69.30 | 73.05 | 68.68 | 72.00 | 210,553 | +0.00(+0.00%) |
Jan 24, 2022 | 69.15 | 72.30 | 63.92 | 72.00 | 433,971 | -0.90(-1.23%) |
Jan 21, 2022 | 77.70 | 78.90 | 71.85 | 72.90 | 423,028 | -5.25(-6.72%) |
Jan 20, 2022 | 78.45 | 83.55 | 77.10 | 78.15 | 270,411 | +1.65(+2.16%) |
Jan 19, 2022 | 77.55 | 79.95 | 75.90 | 76.50 | 374,033 | -2.25(-2.86%) |
Jan 18, 2022 | 83.10 | 83.61 | 78.45 | 78.75 | 337,548 | -4.35(-5.23%) |
Jan 14, 2022 | 83.10 | 0 | +0.90(+1.09%) | |||
Jan 13, 2022 | 89.85 | 89.85 | 81.75 | 82.20 | 361,549 | -7.50(-8.36%) |
Jan 12, 2022 | 91.50 | 94.20 | 88.20 | 89.70 | 333,726 | +0.45(+0.50%) |
Jan 11, 2022 | 86.25 | 91.42 | 83.40 | 89.25 | 254,396 | +1.80(+2.06%) |
Jan 10, 2022 | 91.95 | 91.95 | 84.01 | 87.45 | 449,744 | -4.50(-4.89%) |
Jan 07, 2022 | 93.30 | 96.40 | 90.00 | 91.95 | 218,759 | +2.40(+2.68%) |
Jan 06, 2022 | 90.60 | 92.70 | 85.35 | 89.55 | 347,265 | -1.95(-2.13%) |
Jan 05, 2022 | 99.90 | 100.12 | 90.75 | 91.50 | 375,992 | -8.40(-8.41%) |
Jan 04, 2022 | 102.00 | 103.39 | 97.05 | 99.90 | 271,274 | -1.35(-1.33%) |
Jan 03, 2022 | 103.50 | 104.25 | 94.80 | 101.25 | 496,673 | -2.70(-2.60%) |
Dec 31, 2021 | 100.50 | 106.16 | 99.75 | 103.95 | 267,681 | +2.70(+2.66%) |
Dec 30, 2021 | 96.00 | 104.85 | 90.60 | 101.25 | 499,548 | +1.50(+1.50%) |
Dec 29, 2021 | 116.10 | 116.25 | 97.95 | 99.75 | 786,767 | -15.90(-13.75%) |
Dec 28, 2021 | 120.15 | 120.90 | 114.90 | 115.65 | 196,606 | -4.50(-3.75%) |
Dec 27, 2021 | 124.05 | 124.65 | 119.47 | 120.15 | 220,882 | -3.90(-3.14%) |
Dec 23, 2021 | 123.15 | 125.92 | 121.65 | 124.05 | 182,248 | +0.00(+0.00%) |
Dec 22, 2021 | 121.95 | 124.42 | 119.03 | 124.05 | 263,178 | +2.10(+1.72%) |
Dec 21, 2021 | 122.40 | 124.35 | 120.60 | 121.95 | 176,216 | +0.75(+0.62%) |
Dec 20, 2021 | 124.20 | 126.60 | 119.25 | 121.20 | 237,716 | -8.85(-6.81%) |
Dec 17, 2021 | 127.50 | 133.88 | 121.05 | 130.05 | 827,580 | +0.15(+0.12%) |
Dec 16, 2021 | 132.90 | 139.65 | 129.47 | 129.90 | 251,033 | -1.80(-1.37%) |
Dec 15, 2021 | 129.00 | 132.53 | 121.65 | 131.70 | 237,648 | +3.60(+2.81%) |
Dec 14, 2021 | 125.25 | 133.65 | 123.90 | 128.10 | 196,700 | +1.35(+1.07%) |
Dec 13, 2021 | 132.75 | 138.00 | 126.30 | 126.75 | 254,851 | -6.60(-4.95%) |
Dec 10, 2021 | 135.45 | 137.10 | 132.15 | 133.35 | 140,009 | -2.40(-1.77%) |
Dec 09, 2021 | 139.95 | 143.55 | 134.85 | 135.75 | 133,143 | -4.80(-3.42%) |
Dec 08, 2021 | 134.85 | 142.05 | 132.30 | 140.55 | 259,171 | +6.45(+4.81%) |
Dec 07, 2021 | 132.45 | 137.83 | 131.40 | 134.10 | 240,828 | +5.25(+4.07%) |
Dec 06, 2021 | 135.15 | 135.75 | 128.40 | 128.85 | 441,935 | -8.55(-6.22%) |
Dec 03, 2021 | 153.75 | 153.75 | 135.15 | 137.40 | 349,066 | -16.35(-10.63%) |
Dec 02, 2021 | 150.00 | 154.05 | 146.70 | 153.75 | 226,067 | +3.30(+2.19%) |
Dec 01, 2021 | 164.70 | 166.50 | 149.70 | 150.45 | 266,069 | -14.10(-8.57%) |
Nov 30, 2021 | 165.30 | 169.80 | 156.90 | 164.55 | 386,629 | -1.95(-1.17%) |
Nov 29, 2021 | 166.20 | 169.35 | 159.75 | 166.50 | 260,808 | -2.55(-1.51%) |
Nov 26, 2021 | 152.40 | 169.05 | 152.03 | 169.05 | 334,622 | +12.00(+7.64%) |
Nov 24, 2021 | 152.70 | 159.75 | 151.65 | 157.05 | 281,903 | +4.20(+2.75%) |
Nov 23, 2021 | 168.90 | 170.55 | 150.15 | 152.85 | 717,775 | -14.70(-8.77%) |
Nov 22, 2021 | 187.20 | 203.70 | 166.65 | 167.55 | 4,964,027 | +24.60(+17.21%) |
Nov 19, 2021 | 137.40 | 145.18 | 136.96 | 142.95 | 204,795 | -3.75(-2.56%) |
Nov 18, 2021 | 152.85 | 147.74 | 145.65 | 146.70 | 414,844 | -6.75(-4.40%) |
Nov 17, 2021 | 153.30 | 161.10 | 151.68 | 153.45 | 241,562 | -1.65(-1.06%) |
Nov 16, 2021 | 152.70 | 157.88 | 151.35 | 155.10 | 166,091 | -3.30(-2.08%) |
Nov 15, 2021 | 153.45 | 158.85 | 148.65 | 158.40 | 189,602 | -0.60(-0.38%) |
Nov 12, 2021 | 144.90 | 162.45 | 144.90 | 159.00 | 368,562 | +13.20(+9.05%) |
Nov 11, 2021 | 146.25 | 147.22 | 141.30 | 145.80 | 197,679 | -4.95(-3.28%) |
Nov 10, 2021 | 150.75 | 150.75 | 190,979 | -2.10(-1.37%) | ||
Nov 09, 2021 | 150.00 | 155.25 | 145.65 | 152.85 | 199,144 | +3.00(+2.00%) |
Nov 08, 2021 | 154.50 | 154.80 | 148.57 | 149.85 | 146,459 | -2.10(-1.38%) |
Nov 05, 2021 | 149.25 | 153.45 | 147.45 | 151.95 | 122,277 | +4.20(+2.84%) |
Nov 04, 2021 | 150.00 | 151.50 | 145.35 | 147.75 | 136,788 | -3.75(-2.48%) |
Nov 03, 2021 | 150.60 | 152.83 | 147.61 | 151.50 | 112,486 | +0.00(+0.00%) |
Nov 02, 2021 | 149.70 | 153.75 | 147.75 | 151.50 | 166,187 | +1.80(+1.20%) |