Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.00 | 81.00 | 76.50 | 78.00 | 16,800 | -0.75(-0.95%) |
Dec 30, 2021 | 78.00 | 81.75 | 75.75 | 78.75 | 19,867 | +1.50(+1.94%) |
Dec 29, 2021 | 77.25 | 80.25 | 75.00 | 77.25 | 30,415 | -0.75(-0.96%) |
Dec 28, 2021 | 82.50 | 84.74 | 77.25 | 78.00 | 37,047 | -6.75(-7.96%) |
Dec 27, 2021 | 87.00 | 87.00 | 82.50 | 84.75 | 30,174 | -2.25(-2.59%) |
Dec 23, 2021 | 87.00 | 92.25 | 84.75 | 87.00 | 51,189 | -1.50(-1.69%) |
Dec 22, 2021 | 96.00 | 99.75 | 87.00 | 88.50 | 99,877 | -15.00(-14.49%) |
Dec 21, 2021 | 86.25 | 141.38 | 85.50 | 103.50 | 1,178,805 | +17.25(+20.00%) |
Dec 20, 2021 | 82.50 | 87.75 | 81.00 | 86.25 | 11,597 | +1.50(+1.77%) |
Dec 17, 2021 | 82.50 | 88.50 | 79.50 | 84.75 | 16,715 | +0.75(+0.89%) |
Dec 16, 2021 | 84.77 | 88.50 | 81.30 | 84.00 | 18,604 | -2.25(-2.61%) |
Dec 15, 2021 | 87.00 | 87.75 | 79.50 | 86.25 | 20,161 | -0.75(-0.86%) |
Dec 14, 2021 | 88.50 | 90.38 | 85.50 | 87.00 | 10,997 | -3.75(-4.13%) |
Dec 13, 2021 | 92.25 | 93.75 | 85.50 | 90.75 | 27,604 | -5.25(-5.47%) |
Dec 10, 2021 | 102.75 | 108.00 | 93.00 | 96.00 | 30,249 | -4.50(-4.48%) |
Dec 09, 2021 | 101.25 | 109.50 | 97.50 | 100.50 | 24,821 | +0.75(+0.75%) |
Dec 08, 2021 | 99.00 | 100.50 | 91.50 | 99.75 | 19,125 | +0.75(+0.76%) |
Dec 07, 2021 | 88.50 | 103.50 | 88.50 | 99.00 | 18,289 | +11.25(+12.82%) |
Dec 06, 2021 | 86.25 | 89.25 | 78.75 | 87.75 | 12,503 | -0.75(-0.85%) |
Dec 03, 2021 | 93.75 | 95.25 | 87.00 | 88.50 | 14,527 | -6.75(-7.09%) |
Dec 02, 2021 | 90.00 | 96.75 | 86.25 | 95.25 | 19,477 | +4.50(+4.96%) |
Dec 01, 2021 | 99.75 | 102.00 | 90.00 | 90.75 | 14,592 | -7.50(-7.63%) |
Nov 30, 2021 | 97.50 | 101.25 | 92.25 | 98.25 | 15,515 | -0.75(-0.76%) |
Nov 29, 2021 | 105.00 | 105.00 | 98.25 | 99.00 | 13,176 | -4.50(-4.35%) |
Nov 26, 2021 | 105.00 | 106.50 | 101.25 | 103.50 | 10,615 | -3.75(-3.50%) |
Nov 24, 2021 | 101.25 | 110.25 | 99.81 | 107.25 | 12,798 | +4.50(+4.38%) |
Nov 23, 2021 | 103.50 | 105.00 | 102.75 | 102.75 | 18,517 | -0.75(-0.72%) |
Nov 22, 2021 | 114.00 | 114.00 | 102.75 | 103.50 | 18,999 | -9.75(-8.61%) |
Nov 19, 2021 | 111.00 | 117.75 | 108.75 | 113.25 | 20,105 | +4.50(+4.14%) |
Nov 18, 2021 | 120.75 | 120.75 | 107.25 | 108.75 | 28,516 | -12.75(-10.49%) |
Nov 17, 2021 | 127.50 | 133.50 | 120.75 | 121.50 | 34,311 | -9.00(-6.90%) |
Nov 16, 2021 | 135.00 | 135.75 | 129.75 | 130.50 | 19,474 | -7.50(-5.43%) |
Nov 15, 2021 | 142.50 | 144.00 | 133.50 | 138.00 | 21,404 | -3.75(-2.65%) |
Nov 12, 2021 | 141.75 | 144.38 | 137.25 | 141.75 | 15,968 | +1.50(+1.07%) |
Nov 11, 2021 | 141.00 | 144.00 | 139.28 | 140.25 | 13,466 | -7.50(-5.08%) |
Nov 10, 2021 | 149.25 | 147.75 | 29,397 | -3.00(-1.99%) | ||
Nov 09, 2021 | 150.00 | 152.25 | 145.88 | 150.75 | 21,152 | -1.50(-0.99%) |
Nov 08, 2021 | 153.75 | 156.75 | 150.00 | 152.25 | 21,517 | +0.00(+0.00%) |
Nov 05, 2021 | 159.00 | 159.00 | 148.88 | 152.25 | 22,473 | -6.00(-3.79%) |
Nov 04, 2021 | 154.50 | 161.99 | 153.00 | 158.25 | 32,334 | +6.75(+4.46%) |
Nov 03, 2021 | 152.25 | 156.00 | 150.75 | 151.50 | 18,891 | -3.75(-2.42%) |
Nov 02, 2021 | 161.25 | 162.00 | 151.22 | 155.25 | 24,160 | -4.50(-2.82%) |
Nov 01, 2021 | 162.75 | 166.06 | 158.25 | 159.75 | 23,163 | +0.00(+0.00%) |
Oct 29, 2021 | 157.50 | 165.00 | 157.50 | 159.75 | 26,643 | +2.25(+1.43%) |
Oct 28, 2021 | 159.00 | 157.50 | 19,181 | +3.75(+2.44%) | ||
Oct 27, 2021 | 165.75 | 170.25 | 153.75 | 153.75 | 48,537 | -32.25(-17.34%) |
Oct 26, 2021 | 150.75 | 186.00 | 224,877 | +34.50(+22.77%) | ||
Oct 25, 2021 | 155.25 | 161.25 | 137.25 | 151.50 | 128,332 | +15.75(+11.60%) |
Oct 22, 2021 | 142.50 | 144.00 | 135.75 | 135.75 | 15,489 | -10.50(-7.18%) |
Oct 21, 2021 | 147.75 | 149.62 | 145.50 | 146.25 | 10,746 | -2.25(-1.52%) |
Oct 20, 2021 | 147.75 | 150.75 | 146.25 | 148.50 | 9,374 | +0.00(+0.00%) |
Oct 19, 2021 | 152.25 | 152.25 | 147.00 | 148.50 | 12,032 | -0.75(-0.50%) |
Oct 18, 2021 | 150.75 | 153.75 | 148.50 | 149.25 | 9,996 | -1.50(-1.00%) |
Oct 15, 2021 | 156.00 | 156.75 | 150.00 | 150.75 | 15,302 | -5.25(-3.37%) |
Oct 14, 2021 | 156.75 | 157.50 | 153.00 | 156.00 | 10,189 | -1.50(-0.95%) |
Oct 13, 2021 | 154.50 | 158.25 | 152.25 | 157.50 | 12,011 | +1.50(+0.96%) |
Oct 12, 2021 | 157.50 | 161.99 | 153.74 | 156.00 | 15,798 | -1.50(-0.95%) |
Oct 11, 2021 | 157.50 | 159.00 | 153.75 | 157.50 | 9,280 | +1.50(+0.96%) |
Oct 08, 2021 | 154.50 | 160.88 | 151.50 | 156.00 | 12,296 | +2.25(+1.46%) |
Oct 07, 2021 | 145.50 | 159.75 | 142.50 | 153.75 | 27,921 | +6.00(+4.06%) |
Oct 06, 2021 | 152.25 | 153.83 | 147.75 | 147.75 | 12,583 | -7.50(-4.83%) |
Oct 05, 2021 | 161.25 | 163.12 | 152.25 | 155.25 | 17,163 | -5.25(-3.27%) |
Oct 04, 2021 | 168.00 | 167.71 | 158.25 | 160.50 | 14,170 | -3.00(-1.83%) |