Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 119.38 | 124.91 | 124.83 | 337,813 | +5.89(+4.95%) | |
Jan 28, 2022 | 114.12 | 118.94 | 112.36 | 118.94 | 260,057 | +4.04(+3.52%) |
Jan 27, 2022 | 121.37 | 122.98 | 113.38 | 114.90 | 331,784 | -3.43(-2.90%) |
Jan 26, 2022 | 124.55 | 126.49 | 117.62 | 118.33 | 257,781 | -3.56(-2.92%) |
Jan 25, 2022 | 123.36 | 124.53 | 118.20 | 121.89 | 240,377 | -3.62(-2.88%) |
Jan 24, 2022 | 126.14 | 127.74 | 116.69 | 125.51 | 575,600 | -3.21(-2.49%) |
Jan 21, 2022 | 128.80 | 132.71 | 125.54 | 128.72 | 400,559 | -1.35(-1.04%) |
Jan 20, 2022 | 130.66 | 134.24 | 128.97 | 130.07 | 386,115 | +2.40(+1.88%) |
Jan 19, 2022 | 133.52 | 135.71 | 127.37 | 127.67 | 360,416 | -5.31(-3.99%) |
Jan 18, 2022 | 141.60 | 141.60 | 132.28 | 132.98 | 589,893 | -8.12(-5.75%) |
Jan 14, 2022 | 141.10 | 0 | -2.02(-1.41%) | |||
Jan 13, 2022 | 145.74 | 147.89 | 140.42 | 143.12 | 514,452 | +0.73(+0.51%) |
Jan 12, 2022 | 145.19 | 145.99 | 135.81 | 142.39 | 663,955 | +1.07(+0.76%) |
Jan 11, 2022 | 131.18 | 144.45 | 130.26 | 141.32 | 1,018,210 | +11.28(+8.67%) |
Jan 10, 2022 | 102.50 | 141.00 | 102.50 | 130.04 | 2,586,225 | +28.09(+27.55%) |
Jan 07, 2022 | 105.40 | 106.77 | 101.63 | 101.95 | 315,690 | -2.66(-2.54%) |
Jan 06, 2022 | 104.33 | 107.84 | 103.83 | 104.61 | 267,836 | -1.40(-1.32%) |
Jan 05, 2022 | 116.56 | 117.92 | 105.88 | 106.01 | 385,093 | -10.94(-9.35%) |
Jan 04, 2022 | 120.37 | 120.37 | 115.12 | 116.95 | 312,633 | -3.72(-3.08%) |
Jan 03, 2022 | 118.85 | 121.67 | 117.69 | 120.67 | 329,777 | +2.98(+2.53%) |
Dec 31, 2021 | 117.00 | 121.49 | 117.00 | 117.69 | 183,141 | +0.30(+0.26%) |
Dec 30, 2021 | 116.42 | 120.00 | 115.85 | 117.39 | 203,465 | +1.37(+1.18%) |
Dec 29, 2021 | 113.91 | 116.88 | 112.72 | 116.02 | 167,825 | +2.13(+1.87%) |
Dec 28, 2021 | 118.84 | 120.15 | 113.38 | 113.89 | 337,599 | -5.14(-4.32%) |
Dec 27, 2021 | 118.27 | 119.31 | 116.69 | 119.03 | 250,449 | +0.22(+0.19%) |
Dec 23, 2021 | 118.00 | 122.20 | 115.96 | 118.81 | 232,017 | -0.67(-0.56%) |
Dec 22, 2021 | 115.50 | 119.93 | 114.26 | 119.48 | 288,386 | +3.98(+3.45%) |
Dec 21, 2021 | 109.55 | 115.64 | 106.66 | 115.50 | 405,058 | +7.16(+6.61%) |
Dec 20, 2021 | 104.87 | 109.96 | 101.71 | 108.34 | 968,372 | +1.47(+1.37%) |
Dec 17, 2021 | 99.30 | 109.38 | 99.30 | 106.87 | 1,717,434 | +6.90(+6.90%) |
Dec 16, 2021 | 95.87 | 100.97 | 95.54 | 99.97 | 705,179 | +4.53(+4.75%) |
Dec 15, 2021 | 93.08 | 95.91 | 89.51 | 95.44 | 300,533 | +6.26(+7.02%) |
Dec 14, 2021 | 90.37 | 91.81 | 87.77 | 89.18 | 282,286 | -2.72(-2.96%) |
Dec 13, 2021 | 90.07 | 92.20 | 88.45 | 91.90 | 229,769 | +1.94(+2.15%) |
Dec 10, 2021 | 95.00 | 95.55 | 88.72 | 89.97 | 240,795 | -5.26(-5.52%) |
Dec 09, 2021 | 100.00 | 101.00 | 94.61 | 95.22 | 236,674 | -5.63(-5.58%) |
Dec 08, 2021 | 100.61 | 101.54 | 98.01 | 100.85 | 238,631 | +1.27(+1.28%) |
Dec 07, 2021 | 100.47 | 102.45 | 98.24 | 99.58 | 263,680 | +1.94(+1.99%) |
Dec 06, 2021 | 96.97 | 99.75 | 94.21 | 97.64 | 285,184 | +1.06(+1.10%) |
Dec 03, 2021 | 105.86 | 105.94 | 93.59 | 96.58 | 548,882 | -8.21(-7.84%) |
Dec 02, 2021 | 104.81 | 107.32 | 102.09 | 104.79 | 398,496 | -1.74(-1.63%) |
Dec 01, 2021 | 106.13 | 110.48 | 104.96 | 106.53 | 413,719 | +0.93(+0.88%) |
Nov 30, 2021 | 101.45 | 106.50 | 100.42 | 105.60 | 432,263 | +3.84(+3.77%) |
Nov 29, 2021 | 99.83 | 102.58 | 97.36 | 101.76 | 680,282 | +3.76(+3.84%) |
Nov 26, 2021 | 98.65 | 99.93 | 95.85 | 98.00 | 191,631 | -0.50(-0.51%) |
Nov 24, 2021 | 95.83 | 101.17 | 94.76 | 98.50 | 197,778 | +1.88(+1.95%) |
Nov 23, 2021 | 95.71 | 97.13 | 86.73 | 96.62 | 565,692 | +0.55(+0.58%) |
Nov 22, 2021 | 101.12 | 101.12 | 95.16 | 96.07 | 266,549 | -4.18(-4.17%) |
Nov 19, 2021 | 101.98 | 104.03 | 100.11 | 100.25 | 309,010 | -1.44(-1.41%) |
Nov 18, 2021 | 109.96 | 102.34 | 100.08 | 101.69 | 537,733 | -8.44(-7.67%) |
Nov 17, 2021 | 107.93 | 110.58 | 106.66 | 110.13 | 374,750 | +2.52(+2.34%) |
Nov 16, 2021 | 105.85 | 108.88 | 104.72 | 107.61 | 252,965 | +1.70(+1.61%) |
Nov 15, 2021 | 107.13 | 107.13 | 104.31 | 105.91 | 341,551 | -0.75(-0.70%) |
Nov 12, 2021 | 106.50 | 107.17 | 105.31 | 106.66 | 209,910 | +0.25(+0.23%) |
Nov 11, 2021 | 102.34 | 106.99 | 100.78 | 106.41 | 249,209 | +4.63(+4.55%) |
Nov 10, 2021 | 102.71 | 101.78 | 289,848 | -1.33(-1.29%) | ||
Nov 09, 2021 | 102.70 | 104.75 | 100.13 | 103.11 | 234,080 | +0.97(+0.95%) |
Nov 08, 2021 | 108.20 | 108.20 | 97.52 | 102.14 | 863,733 | -2.82(-2.69%) |
Nov 05, 2021 | 104.00 | 111.93 | 101.16 | 104.96 | 792,324 | -9.87(-8.60%) |
Nov 04, 2021 | 116.10 | 122.00 | 107.06 | 114.83 | 904,699 | -7.29(-5.97%) |
Nov 03, 2021 | 100.18 | 127.00 | 99.00 | 122.12 | 6,917,693 | +45.32(+59.01%) |
Nov 02, 2021 | 73.13 | 76.82 | 72.00 | 76.80 | 337,048 | +3.36(+4.58%) |