Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 331.00 | 455.01 | 328.00 | 370.00 | 334,300 | +62.00(+20.13%) |
Dec 30, 2021 | 319.00 | 325.00 | 298.00 | 308.00 | 10,658 | -14.00(-4.35%) |
Dec 29, 2021 | 318.00 | 395.00 | 298.00 | 322.00 | 92,613 | +28.00(+9.52%) |
Dec 28, 2021 | 306.00 | 308.20 | 290.00 | 294.00 | 3,173 | -14.00(-4.55%) |
Dec 27, 2021 | 322.00 | 324.99 | 305.00 | 308.00 | 3,378 | -14.00(-4.35%) |
Dec 23, 2021 | 355.00 | 355.00 | 315.00 | 322.00 | 3,271 | -28.00(-8.00%) |
Dec 22, 2021 | 324.00 | 359.00 | 312.00 | 350.00 | 8,887 | +30.00(+9.38%) |
Dec 21, 2021 | 325.00 | 329.00 | 316.00 | 320.00 | 2,539 | +0.00(+0.00%) |
Dec 20, 2021 | 330.00 | 333.00 | 314.00 | 320.00 | 4,114 | -15.00(-4.48%) |
Dec 17, 2021 | 339.00 | 344.00 | 328.00 | 335.00 | 2,888 | -5.00(-1.47%) |
Dec 16, 2021 | 359.00 | 375.00 | 335.00 | 340.00 | 4,481 | -23.00(-6.34%) |
Dec 15, 2021 | 356.00 | 379.00 | 325.00 | 363.00 | 6,185 | +4.00(+1.11%) |
Dec 14, 2021 | 331.00 | 373.43 | 325.00 | 359.00 | 10,154 | +11.00(+3.16%) |
Dec 13, 2021 | 370.00 | 404.00 | 342.00 | 348.00 | 26,507 | -27.00(-7.20%) |
Dec 10, 2021 | 400.00 | 464.00 | 369.00 | 375.00 | 30,469 | -33.00(-8.09%) |
Dec 09, 2021 | 520.00 | 547.63 | 399.00 | 408.00 | 161,003 | -20.00(-4.67%) |
Dec 08, 2021 | 400.87 | 433.00 | 382.00 | 428.00 | 63,518 | -32.00(-6.96%) |
Dec 07, 2021 | 470.00 | 720.00 | 452.00 | 460.00 | 1,604,101 | +184.00(+66.67%) |
Dec 06, 2021 | 278.00 | 289.00 | 250.00 | 276.00 | 3,324 | -2.00(-0.72%) |
Dec 03, 2021 | 298.00 | 312.99 | 267.00 | 278.00 | 1,288 | -17.00(-5.76%) |
Dec 02, 2021 | 295.00 | 315.00 | 259.00 | 295.00 | 3,831 | +1.00(+0.34%) |
Dec 01, 2021 | 334.00 | 338.38 | 292.00 | 294.00 | 2,008 | -42.00(-12.50%) |
Nov 30, 2021 | 340.00 | 342.00 | 330.00 | 336.00 | 2,638 | -6.00(-1.75%) |
Nov 29, 2021 | 355.00 | 373.00 | 333.00 | 342.00 | 2,703 | +0.00(+0.00%) |
Nov 26, 2021 | 345.00 | 354.00 | 341.00 | 342.00 | 1,371 | -13.00(-3.66%) |
Nov 24, 2021 | 383.00 | 392.33 | 345.00 | 355.00 | 2,765 | -24.00(-6.33%) |
Nov 23, 2021 | 389.00 | 399.00 | 361.00 | 379.00 | 3,102 | -13.00(-3.32%) |
Nov 22, 2021 | 416.00 | 416.00 | 370.00 | 392.00 | 2,822 | -1.00(-0.25%) |
Nov 19, 2021 | 401.00 | 406.84 | 386.00 | 393.00 | 3,132 | -14.00(-3.44%) |
Nov 18, 2021 | 450.00 | 413.00 | 400.00 | 407.00 | 6,513 | -39.00(-8.74%) |
Nov 17, 2021 | 420.00 | 460.00 | 406.00 | 446.00 | 13,877 | +31.00(+7.47%) |
Nov 16, 2021 | 373.00 | 421.00 | 368.00 | 415.00 | 12,013 | +2.00(+0.48%) |
Nov 15, 2021 | 345.00 | 564.00 | 331.00 | 413.00 | 156,574 | +72.00(+21.11%) |
Nov 12, 2021 | 362.00 | 375.00 | 330.00 | 341.00 | 4,880 | -18.00(-5.01%) |
Nov 11, 2021 | 366.00 | 383.00 | 352.00 | 359.00 | 4,135 | -9.00(-2.45%) |
Nov 10, 2021 | 383.00 | 368.00 | 9,697 | -40.00(-9.80%) | ||
Nov 09, 2021 | 364.00 | 429.00 | 350.00 | 408.00 | 23,268 | +49.00(+13.65%) |
Nov 08, 2021 | 364.00 | 384.00 | 353.96 | 359.00 | 3,726 | -21.00(-5.53%) |
Nov 05, 2021 | 402.00 | 437.00 | 376.00 | 380.00 | 6,764 | -22.00(-5.47%) |
Nov 04, 2021 | 387.00 | 420.00 | 379.92 | 402.00 | 5,027 | +9.00(+2.29%) |
Nov 03, 2021 | 375.00 | 405.00 | 373.00 | 393.00 | 5,596 | +15.00(+3.97%) |
Nov 02, 2021 | 389.00 | 407.99 | 361.00 | 378.00 | 7,116 | -10.00(-2.58%) |
Nov 01, 2021 | 395.00 | 406.00 | 381.00 | 388.00 | 7,894 | -35.00(-8.27%) |
Oct 29, 2021 | 427.00 | 474.00 | 390.00 | 423.00 | 24,738 | -5.00(-1.17%) |
Oct 28, 2021 | 400.00 | 428.00 | 114,897 | -102.00(-19.25%) | ||
Oct 27, 2021 | 288.00 | 968.00 | 283.00 | 530.00 | 1,468,816 | +241.00(+83.39%) |
Oct 26, 2021 | 299.00 | 289.00 | 2,980 | +7.00(+2.48%) | ||
Oct 25, 2021 | 265.00 | 300.00 | 265.00 | 282.00 | 4,855 | +17.00(+6.42%) |
Oct 22, 2021 | 281.00 | 285.00 | 260.00 | 265.00 | 2,781 | -25.00(-8.62%) |
Oct 21, 2021 | 301.00 | 303.00 | 283.00 | 290.00 | 3,189 | -20.00(-6.45%) |
Oct 20, 2021 | 285.00 | 317.00 | 281.00 | 310.00 | 14,924 | +30.00(+10.71%) |
Oct 19, 2021 | 298.00 | 298.00 | 277.00 | 280.00 | 4,330 | -24.00(-7.89%) |
Oct 18, 2021 | 283.00 | 381.00 | 286.00 | 304.00 | 37,378 | +18.00(+6.29%) |
Oct 15, 2021 | 270.00 | 300.00 | 270.00 | 286.00 | 7,741 | -61.00(-17.58%) |
Oct 14, 2021 | 358.00 | 377.99 | 340.00 | 347.00 | 1,398 | -12.00(-3.34%) |
Oct 13, 2021 | 337.00 | 366.99 | 325.00 | 359.00 | 2,497 | +17.00(+4.97%) |
Oct 12, 2021 | 343.00 | 354.00 | 326.00 | 342.00 | 561 | +11.00(+3.32%) |
Oct 11, 2021 | 330.00 | 335.00 | 321.00 | 331.00 | 318 | +5.00(+1.53%) |
Oct 08, 2021 | 327.00 | 334.00 | 315.00 | 326.00 | 349 | -2.00(-0.61%) |
Oct 07, 2021 | 325.00 | 333.00 | 321.77 | 328.00 | 387 | +4.00(+1.23%) |
Oct 06, 2021 | 342.00 | 342.00 | 315.00 | 324.00 | 593 | -18.00(-5.26%) |
Oct 05, 2021 | 332.00 | 348.00 | 329.00 | 342.00 | 690 | +13.00(+3.95%) |
Oct 04, 2021 | 346.00 | 347.00 | 322.00 | 329.00 | 694 | -23.00(-6.53%) |