Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.20 | 91.00 | 90.20 | 40,121 | +7.00(+8.41%) | |
Jan 28, 2022 | 84.40 | 84.40 | 79.60 | 83.20 | 33,989 | +0.00(+0.00%) |
Jan 27, 2022 | 93.00 | 93.76 | 82.20 | 83.20 | 31,161 | -8.40(-9.17%) |
Jan 26, 2022 | 96.60 | 99.40 | 91.00 | 91.60 | 29,335 | -2.60(-2.76%) |
Jan 25, 2022 | 92.80 | 96.00 | 89.00 | 94.20 | 25,745 | -1.60(-1.67%) |
Jan 24, 2022 | 90.00 | 96.40 | 84.60 | 95.80 | 59,629 | +3.00(+3.23%) |
Jan 21, 2022 | 99.00 | 99.00 | 92.60 | 92.80 | 51,297 | -4.60(-4.72%) |
Jan 20, 2022 | 103.00 | 106.80 | 97.00 | 97.40 | 59,658 | -5.00(-4.88%) |
Jan 19, 2022 | 114.80 | 116.40 | 102.20 | 102.40 | 49,433 | -8.60(-7.75%) |
Jan 18, 2022 | 122.60 | 123.20 | 110.40 | 111.00 | 37,039 | -12.80(-10.34%) |
Jan 14, 2022 | 123.80 | 0 | -4.40(-3.43%) | |||
Jan 13, 2022 | 130.20 | 134.40 | 127.60 | 128.20 | 23,219 | -2.20(-1.69%) |
Jan 12, 2022 | 131.20 | 132.80 | 127.40 | 130.40 | 22,019 | +1.00(+0.77%) |
Jan 11, 2022 | 130.20 | 134.40 | 125.26 | 129.40 | 37,488 | +1.20(+0.94%) |
Jan 10, 2022 | 132.40 | 134.80 | 122.60 | 128.20 | 44,777 | -8.20(-6.01%) |
Jan 07, 2022 | 140.40 | 144.40 | 134.24 | 136.40 | 19,871 | -3.40(-2.43%) |
Jan 06, 2022 | 136.00 | 143.80 | 133.42 | 139.80 | 42,959 | +1.40(+1.01%) |
Jan 05, 2022 | 130.60 | 145.80 | 130.00 | 138.40 | 90,972 | +7.20(+5.49%) |
Jan 04, 2022 | 127.60 | 132.40 | 125.00 | 131.20 | 34,090 | +5.40(+4.29%) |
Jan 03, 2022 | 120.00 | 129.74 | 120.00 | 125.80 | 34,626 | +5.60(+4.66%) |
Dec 31, 2021 | 122.00 | 126.00 | 120.00 | 120.20 | 36,811 | -1.40(-1.15%) |
Dec 30, 2021 | 123.00 | 128.20 | 121.40 | 121.60 | 275,345 | -2.60(-2.09%) |
Dec 29, 2021 | 130.40 | 131.40 | 122.40 | 124.20 | 66,864 | -7.40(-5.62%) |
Dec 28, 2021 | 133.60 | 139.80 | 131.40 | 131.60 | 63,342 | -4.20(-3.09%) |
Dec 27, 2021 | 134.00 | 144.40 | 134.00 | 135.80 | 61,660 | +0.00(+0.00%) |
Dec 23, 2021 | 121.20 | 144.60 | 120.00 | 135.80 | 176,096 | +19.20(+16.47%) |
Dec 22, 2021 | 116.20 | 119.40 | 114.00 | 116.60 | 22,245 | +0.20(+0.17%) |
Dec 21, 2021 | 116.00 | 120.60 | 113.40 | 116.40 | 32,355 | +2.20(+1.93%) |
Dec 20, 2021 | 119.00 | 119.80 | 113.40 | 114.20 | 36,637 | -10.40(-8.35%) |
Dec 17, 2021 | 118.80 | 127.60 | 114.22 | 124.60 | 84,126 | +4.60(+3.83%) |
Dec 16, 2021 | 126.00 | 128.25 | 117.60 | 120.00 | 35,758 | -4.60(-3.69%) |
Dec 15, 2021 | 122.00 | 125.20 | 114.64 | 124.60 | 51,136 | +2.60(+2.13%) |
Dec 14, 2021 | 124.40 | 129.60 | 121.60 | 122.00 | 31,361 | -6.00(-4.69%) |
Dec 13, 2021 | 123.00 | 135.00 | 122.80 | 128.00 | 50,543 | +5.00(+4.07%) |
Dec 10, 2021 | 124.80 | 128.40 | 121.40 | 123.00 | 19,371 | -2.20(-1.76%) |
Dec 09, 2021 | 133.00 | 134.00 | 124.40 | 125.20 | 25,108 | -6.40(-4.86%) |
Dec 08, 2021 | 127.60 | 134.40 | 125.20 | 131.60 | 23,454 | +5.00(+3.95%) |
Dec 07, 2021 | 127.80 | 132.22 | 126.20 | 126.60 | 33,765 | +1.60(+1.28%) |
Dec 06, 2021 | 123.80 | 126.00 | 120.00 | 125.00 | 33,228 | +1.20(+0.97%) |
Dec 03, 2021 | 133.60 | 134.80 | 120.80 | 123.80 | 35,000 | -11.20(-8.30%) |
Dec 02, 2021 | 134.00 | 136.40 | 128.80 | 135.00 | 30,641 | +2.20(+1.66%) |
Dec 01, 2021 | 148.00 | 148.00 | 130.80 | 132.80 | 47,516 | -12.60(-8.67%) |
Nov 30, 2021 | 142.00 | 148.20 | 136.80 | 145.40 | 34,742 | -1.40(-0.95%) |
Nov 29, 2021 | 152.20 | 153.10 | 145.60 | 146.80 | 18,780 | -5.40(-3.55%) |
Nov 26, 2021 | 150.60 | 154.00 | 148.60 | 152.20 | 12,317 | -4.80(-3.06%) |
Nov 24, 2021 | 150.00 | 158.00 | 149.00 | 157.00 | 14,262 | +5.00(+3.29%) |
Nov 23, 2021 | 153.20 | 158.60 | 148.60 | 152.00 | 22,785 | -3.00(-1.94%) |
Nov 22, 2021 | 162.20 | 165.00 | 155.00 | 155.00 | 27,575 | -8.00(-4.91%) |
Nov 19, 2021 | 164.40 | 169.80 | 161.90 | 163.00 | 19,854 | -2.60(-1.57%) |
Nov 18, 2021 | 169.40 | 166.40 | 158.90 | 165.60 | 59,145 | -7.40(-4.28%) |
Nov 17, 2021 | 170.00 | 194.20 | 168.80 | 173.00 | 94,629 | -2.40(-1.37%) |
Nov 16, 2021 | 181.40 | 181.40 | 166.40 | 175.40 | 58,652 | -2.60(-1.46%) |
Nov 15, 2021 | 177.60 | 178.80 | 172.40 | 178.00 | 74,461 | +0.20(+0.11%) |
Nov 12, 2021 | 180.40 | 181.30 | 175.80 | 177.80 | 46,438 | -1.00(-0.56%) |
Nov 11, 2021 | 178.00 | 180.00 | 173.30 | 178.80 | 25,206 | +4.00(+2.29%) |
Nov 10, 2021 | 173.20 | 174.80 | 32,089 | -1.20(-0.68%) | ||
Nov 09, 2021 | 187.40 | 188.91 | 174.40 | 176.00 | 36,398 | -11.40(-6.08%) |
Nov 08, 2021 | 181.20 | 190.40 | 181.20 | 187.40 | 46,507 | +11.00(+6.24%) |
Nov 05, 2021 | 176.20 | 177.60 | 172.40 | 176.40 | 19,555 | +0.80(+0.46%) |
Nov 04, 2021 | 181.40 | 182.00 | 172.00 | 175.60 | 23,502 | -3.20(-1.79%) |
Nov 03, 2021 | 170.00 | 187.00 | 169.00 | 178.80 | 47,270 | +8.80(+5.18%) |
Nov 02, 2021 | 175.00 | 177.20 | 166.60 | 170.00 | 35,172 | +0.40(+0.24%) |