Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.80 | 82.20 | 75.60 | 82.00 | 13,821 | +1.59(+1.98%) |
Dec 30, 2021 | 78.80 | 86.20 | 78.00 | 80.41 | 9,391 | +1.41(+1.78%) |
Dec 29, 2021 | 79.20 | 82.00 | 78.20 | 79.00 | 4,626 | -0.20(-0.25%) |
Dec 28, 2021 | 81.00 | 82.00 | 77.80 | 79.20 | 5,759 | -0.80(-1.00%) |
Dec 27, 2021 | 87.20 | 87.20 | 79.40 | 80.00 | 7,401 | -7.40(-8.47%) |
Dec 23, 2021 | 84.00 | 89.20 | 80.08 | 87.40 | 6,712 | +1.80(+2.10%) |
Dec 22, 2021 | 87.40 | 89.30 | 83.20 | 85.60 | 5,584 | +0.00(+0.00%) |
Dec 21, 2021 | 87.80 | 89.51 | 84.40 | 85.60 | 8,505 | -2.40(-2.73%) |
Dec 20, 2021 | 94.80 | 96.40 | 87.40 | 88.00 | 11,352 | -9.60(-9.84%) |
Dec 17, 2021 | 105.80 | 106.00 | 96.20 | 97.60 | 56,993 | -6.00(-5.79%) |
Dec 16, 2021 | 107.80 | 110.60 | 102.20 | 103.60 | 11,940 | -2.80(-2.63%) |
Dec 15, 2021 | 102.00 | 108.00 | 99.30 | 106.40 | 16,661 | +7.80(+7.91%) |
Dec 14, 2021 | 108.60 | 113.60 | 97.60 | 98.60 | 16,842 | -10.00(-9.21%) |
Dec 13, 2021 | 102.20 | 113.60 | 98.80 | 108.60 | 34,226 | +12.60(+13.12%) |
Dec 10, 2021 | 96.00 | 98.60 | 92.60 | 96.00 | 10,036 | -0.60(-0.62%) |
Dec 09, 2021 | 100.40 | 103.20 | 95.80 | 96.60 | 6,173 | -1.80(-1.83%) |
Dec 08, 2021 | 97.40 | 99.20 | 95.00 | 98.40 | 6,020 | +1.80(+1.86%) |
Dec 07, 2021 | 101.60 | 108.20 | 96.60 | 96.60 | 10,005 | -4.10(-4.07%) |
Dec 06, 2021 | 106.00 | 106.00 | 94.80 | 100.70 | 7,318 | -5.30(-5.00%) |
Dec 03, 2021 | 103.20 | 110.40 | 97.38 | 106.00 | 8,642 | +3.60(+3.52%) |
Dec 02, 2021 | 102.40 | 108.10 | 96.20 | 102.40 | 7,885 | -2.80(-2.66%) |
Dec 01, 2021 | 107.60 | 122.40 | 104.20 | 105.20 | 27,955 | -8.60(-7.56%) |
Nov 30, 2021 | 95.40 | 115.60 | 95.40 | 113.80 | 35,732 | +20.80(+22.37%) |
Nov 29, 2021 | 96.20 | 98.00 | 92.80 | 93.00 | 6,488 | -1.60(-1.69%) |
Nov 26, 2021 | 95.00 | 100.20 | 93.20 | 94.60 | 3,596 | -3.60(-3.67%) |
Nov 24, 2021 | 97.00 | 100.00 | 96.80 | 98.20 | 3,222 | +0.20(+0.20%) |
Nov 23, 2021 | 100.80 | 104.60 | 95.00 | 98.00 | 8,997 | -2.20(-2.20%) |
Nov 22, 2021 | 103.00 | 105.40 | 98.80 | 100.20 | 7,447 | -0.80(-0.79%) |
Nov 19, 2021 | 106.00 | 107.80 | 101.00 | 101.00 | 6,587 | -4.60(-4.36%) |
Nov 18, 2021 | 107.80 | 106.40 | 104.80 | 105.60 | 6,344 | +3.40(+3.33%) |
Nov 17, 2021 | 105.40 | 106.60 | 100.00 | 102.20 | 12,388 | +0.80(+0.79%) |
Nov 16, 2021 | 119.20 | 120.80 | 101.40 | 101.40 | 23,781 | -19.20(-15.92%) |
Nov 15, 2021 | 102.40 | 121.00 | 102.40 | 120.60 | 6,255 | +11.60(+10.64%) |
Nov 12, 2021 | 110.40 | 110.60 | 98.40 | 109.00 | 12,188 | -1.60(-1.45%) |
Nov 11, 2021 | 116.20 | 121.80 | 109.80 | 110.60 | 12,051 | -8.40(-7.06%) |
Nov 10, 2021 | 107.40 | 119.00 | 119.00 | 11,798 | +10.40(+9.58%) | |
Nov 09, 2021 | 103.00 | 109.60 | 96.40 | 108.60 | 8,456 | +9.40(+9.48%) |
Nov 08, 2021 | 100.80 | 104.60 | 95.40 | 99.20 | 5,897 | -1.80(-1.78%) |
Nov 05, 2021 | 97.00 | 107.60 | 94.60 | 101.00 | 9,948 | +6.20(+6.54%) |
Nov 04, 2021 | 94.00 | 108.00 | 89.80 | 94.80 | 16,167 | +0.10(+0.11%) |
Nov 03, 2021 | 96.00 | 97.00 | 86.60 | 94.70 | 24,968 | -1.30(-1.35%) |
Nov 02, 2021 | 79.80 | 98.00 | 77.80 | 96.00 | 73,487 | -14.00(-12.73%) |
Nov 01, 2021 | 108.60 | 113.00 | 107.80 | 110.00 | 8,837 | +1.40(+1.29%) |
Oct 29, 2021 | 109.80 | 110.60 | 106.80 | 108.60 | 6,112 | -1.00(-0.91%) |
Oct 28, 2021 | 111.40 | 112.20 | 108.80 | 109.60 | 6,544 | -2.20(-1.97%) |
Oct 27, 2021 | 110.20 | 113.30 | 105.80 | 111.80 | 9,239 | +0.60(+0.54%) |
Oct 26, 2021 | 112.80 | 111.20 | 5,554 | +0.20(+0.18%) | ||
Oct 25, 2021 | 116.20 | 120.80 | 108.00 | 111.00 | 6,800 | -3.60(-3.14%) |
Oct 22, 2021 | 121.80 | 121.80 | 113.40 | 114.60 | 4,716 | -7.20(-5.91%) |
Oct 21, 2021 | 114.60 | 124.00 | 114.60 | 121.80 | 3,965 | +7.00(+6.10%) |
Oct 20, 2021 | 117.20 | 119.20 | 113.00 | 114.80 | 6,684 | -3.40(-2.88%) |
Oct 19, 2021 | 119.00 | 122.00 | 117.40 | 118.20 | 9,337 | +0.80(+0.68%) |
Oct 18, 2021 | 123.60 | 125.60 | 116.26 | 117.40 | 10,578 | -6.00(-4.86%) |
Oct 15, 2021 | 129.40 | 129.80 | 122.60 | 123.40 | 8,349 | -3.80(-2.99%) |
Oct 14, 2021 | 133.60 | 135.50 | 125.60 | 127.20 | 10,162 | -2.60(-2.00%) |
Oct 13, 2021 | 127.00 | 130.80 | 126.20 | 129.80 | 5,410 | +4.40(+3.51%) |
Oct 12, 2021 | 128.60 | 131.00 | 125.00 | 125.40 | 6,189 | -2.80(-2.18%) |
Oct 11, 2021 | 137.40 | 137.40 | 128.00 | 128.20 | 6,583 | -9.00(-6.56%) |
Oct 08, 2021 | 139.20 | 140.60 | 135.60 | 137.20 | 3,879 | -3.00(-2.14%) |
Oct 07, 2021 | 137.00 | 142.60 | 133.40 | 140.20 | 7,072 | +3.60(+2.64%) |
Oct 06, 2021 | 140.00 | 141.60 | 133.60 | 136.60 | 6,089 | -4.00(-2.84%) |
Oct 05, 2021 | 152.80 | 159.59 | 137.40 | 140.60 | 15,598 | -10.00(-6.64%) |
Oct 04, 2021 | 137.60 | 153.00 | 137.00 | 150.60 | 16,177 | +17.20(+12.89%) |