Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 87.72 | 94.71 | 94.57 | 1,169,452 | +8.55(+9.94%) | |
Jan 28, 2022 | 82.77 | 87.66 | 78.88 | 86.02 | 1,045,199 | +3.62(+4.39%) |
Jan 27, 2022 | 87.36 | 88.61 | 81.73 | 82.40 | 1,122,553 | -2.82(-3.31%) |
Jan 26, 2022 | 87.28 | 92.65 | 83.00 | 85.22 | 1,107,469 | +0.45(+0.53%) |
Jan 25, 2022 | 85.35 | 90.02 | 81.33 | 84.77 | 1,253,947 | -3.44(-3.90%) |
Jan 24, 2022 | 78.99 | 89.48 | 75.88 | 88.21 | 1,700,804 | +6.69(+8.21%) |
Jan 21, 2022 | 82.01 | 87.79 | 81.19 | 81.52 | 1,359,752 | -1.10(-1.33%) |
Jan 20, 2022 | 84.55 | 89.75 | 82.01 | 82.62 | 1,182,431 | -1.05(-1.25%) |
Jan 19, 2022 | 87.58 | 90.48 | 82.67 | 83.67 | 1,076,546 | -2.13(-2.48%) |
Jan 18, 2022 | 89.24 | 89.24 | 84.78 | 85.80 | 1,409,027 | -5.57(-6.10%) |
Jan 14, 2022 | 91.37 | 0 | +2.02(+2.26%) | |||
Jan 13, 2022 | 97.96 | 99.09 | 88.33 | 89.35 | 1,659,328 | -8.61(-8.79%) |
Jan 12, 2022 | 106.62 | 108.00 | 97.65 | 97.96 | 944,387 | -7.28(-6.92%) |
Jan 11, 2022 | 104.93 | 107.49 | 100.97 | 105.24 | 654,090 | +1.01(+0.97%) |
Jan 10, 2022 | 103.26 | 105.32 | 99.51 | 104.23 | 957,091 | -1.51(-1.43%) |
Jan 07, 2022 | 103.87 | 112.89 | 102.27 | 105.74 | 740,066 | +1.17(+1.12%) |
Jan 06, 2022 | 102.99 | 106.91 | 96.93 | 104.57 | 1,161,814 | +1.22(+1.18%) |
Jan 05, 2022 | 112.06 | 113.22 | 102.92 | 103.35 | 1,234,266 | -10.19(-8.97%) |
Jan 04, 2022 | 118.99 | 119.23 | 108.09 | 113.54 | 1,099,872 | -5.12(-4.31%) |
Jan 03, 2022 | 118.28 | 119.65 | 112.72 | 118.66 | 537,243 | +0.42(+0.36%) |
Dec 31, 2021 | 121.09 | 126.95 | 118.03 | 118.24 | 365,574 | -3.00(-2.47%) |
Dec 30, 2021 | 118.73 | 126.57 | 118.50 | 121.24 | 438,093 | +2.71(+2.29%) |
Dec 29, 2021 | 119.12 | 120.87 | 116.68 | 118.53 | 393,772 | -1.03(-0.86%) |
Dec 28, 2021 | 120.30 | 125.17 | 119.15 | 119.56 | 659,215 | -0.16(-0.13%) |
Dec 27, 2021 | 124.97 | 125.82 | 118.20 | 119.72 | 585,240 | -7.09(-5.59%) |
Dec 23, 2021 | 125.66 | 129.13 | 120.99 | 126.81 | 451,373 | +1.59(+1.27%) |
Dec 22, 2021 | 124.96 | 129.27 | 121.51 | 125.22 | 436,903 | +0.01(+0.01%) |
Dec 21, 2021 | 125.21 | 125.53 | 120.00 | 125.21 | 669,459 | +2.54(+2.07%) |
Dec 20, 2021 | 126.95 | 127.04 | 118.69 | 122.67 | 903,237 | -5.59(-4.36%) |
Dec 17, 2021 | 114.53 | 130.33 | 113.44 | 128.26 | 1,899,099 | +13.64(+11.90%) |
Dec 16, 2021 | 124.96 | 126.04 | 112.67 | 114.62 | 796,491 | -7.68(-6.28%) |
Dec 15, 2021 | 113.32 | 122.67 | 110.98 | 122.30 | 961,433 | +7.03(+6.10%) |
Dec 14, 2021 | 111.30 | 118.31 | 109.00 | 115.27 | 847,532 | +1.02(+0.89%) |
Dec 13, 2021 | 114.75 | 118.90 | 110.58 | 114.25 | 850,865 | +0.24(+0.21%) |
Dec 10, 2021 | 112.83 | 117.47 | 111.72 | 114.01 | 682,383 | +1.96(+1.75%) |
Dec 09, 2021 | 115.29 | 116.34 | 110.88 | 112.05 | 541,178 | -4.38(-3.76%) |
Dec 08, 2021 | 116.17 | 118.40 | 108.77 | 116.43 | 565,816 | -0.64(-0.55%) |
Dec 07, 2021 | 106.01 | 120.85 | 105.58 | 117.07 | 1,078,563 | +16.31(+16.19%) |
Dec 06, 2021 | 102.29 | 102.29 | 91.99 | 100.76 | 1,121,851 | +0.30(+0.30%) |
Dec 03, 2021 | 109.26 | 110.00 | 99.34 | 100.46 | 979,117 | -9.49(-8.63%) |
Dec 02, 2021 | 109.95 | 107.66 | 104.36 | 109.95 | 824,868 | +1.54(+1.42%) |
Dec 01, 2021 | 116.00 | 117.70 | 106.90 | 108.41 | 958,681 | -6.60(-5.74%) |
Nov 30, 2021 | 110.90 | 116.61 | 110.90 | 115.01 | 888,847 | +3.28(+2.94%) |
Nov 29, 2021 | 116.00 | 117.60 | 109.75 | 111.73 | 605,763 | -1.40(-1.24%) |
Nov 26, 2021 | 112.18 | 117.95 | 111.01 | 113.13 | 494,494 | -2.39(-2.07%) |
Nov 24, 2021 | 114.40 | 116.17 | 112.25 | 115.52 | 715,870 | -0.49(-0.42%) |
Nov 23, 2021 | 123.76 | 123.84 | 114.82 | 116.01 | 1,258,197 | -13.47(-10.40%) |
Nov 22, 2021 | 129.48 | 130.25 | 122.00 | 129.48 | 1,124,931 | +0.00(+0.00%) |
Nov 19, 2021 | 133.78 | 134.90 | 129.00 | 129.48 | 600,660 | -5.42(-4.02%) |
Nov 18, 2021 | 134.74 | 135.58 | 134.70 | 134.90 | 541,731 | +0.50(+0.37%) |
Nov 17, 2021 | 136.98 | 138.35 | 133.00 | 134.40 | 593,631 | -3.11(-2.26%) |
Nov 16, 2021 | 132.82 | 137.91 | 130.54 | 137.51 | 409,068 | +3.97(+2.97%) |
Nov 15, 2021 | 132.56 | 133.58 | 129.64 | 133.54 | 665,414 | +1.31(+0.99%) |
Nov 12, 2021 | 131.46 | 132.93 | 127.89 | 132.23 | 494,212 | +1.73(+1.33%) |
Nov 11, 2021 | 128.25 | 132.44 | 127.78 | 130.50 | 490,223 | -6.80(-4.95%) |
Nov 10, 2021 | 137.30 | 137.30 | 921,282 | -1.06(-0.77%) | ||
Nov 09, 2021 | 137.72 | 141.26 | 134.13 | 138.36 | 721,297 | +2.29(+1.68%) |
Nov 08, 2021 | 135.48 | 143.91 | 135.45 | 136.07 | 618,127 | +0.59(+0.44%) |
Nov 05, 2021 | 132.42 | 138.46 | 130.77 | 135.48 | 547,896 | +1.54(+1.15%) |
Nov 04, 2021 | 135.00 | 138.47 | 132.59 | 133.94 | 655,727 | -1.97(-1.45%) |
Nov 03, 2021 | 135.42 | 137.99 | 133.22 | 135.91 | 552,972 | +0.23(+0.17%) |
Nov 02, 2021 | 135.91 | 139.89 | 133.14 | 135.68 | 532,662 | -0.83(-0.61%) |