Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 367.00 | 376.00 | 350.00 | 351.00 | 4,712 | -22.00(-5.90%) |
Dec 30, 2021 | 361.00 | 375.00 | 347.00 | 373.00 | 6,444 | +15.00(+4.19%) |
Dec 29, 2021 | 384.00 | 392.00 | 357.00 | 358.00 | 6,266 | -30.00(-7.73%) |
Dec 28, 2021 | 406.00 | 408.00 | 383.00 | 388.00 | 4,679 | -19.00(-4.67%) |
Dec 27, 2021 | 425.00 | 425.00 | 400.00 | 407.00 | 3,375 | -22.00(-5.13%) |
Dec 23, 2021 | 423.00 | 432.95 | 410.00 | 429.00 | 2,918 | +5.00(+1.18%) |
Dec 22, 2021 | 424.00 | 449.00 | 408.00 | 424.00 | 3,089 | -4.00(-0.93%) |
Dec 21, 2021 | 412.00 | 430.00 | 402.00 | 428.00 | 3,473 | +22.00(+5.42%) |
Dec 20, 2021 | 393.00 | 407.00 | 385.00 | 406.00 | 4,391 | -2.00(-0.49%) |
Dec 17, 2021 | 400.00 | 425.00 | 389.00 | 408.00 | 4,231 | +2.00(+0.49%) |
Dec 16, 2021 | 436.00 | 447.00 | 397.00 | 406.00 | 6,290 | -26.00(-6.02%) |
Dec 15, 2021 | 426.00 | 442.00 | 393.00 | 432.00 | 5,423 | +2.00(+0.47%) |
Dec 14, 2021 | 446.00 | 460.00 | 418.00 | 430.00 | 4,132 | -30.00(-6.52%) |
Dec 13, 2021 | 466.00 | 474.00 | 450.00 | 460.00 | 2,791 | -10.00(-2.13%) |
Dec 10, 2021 | 496.00 | 509.00 | 462.00 | 470.00 | 2,831 | -23.00(-4.67%) |
Dec 09, 2021 | 521.00 | 524.00 | 488.00 | 493.00 | 2,659 | -25.00(-4.83%) |
Dec 08, 2021 | 475.00 | 525.00 | 465.00 | 518.00 | 3,439 | +42.00(+8.82%) |
Dec 07, 2021 | 461.00 | 488.00 | 456.00 | 476.00 | 3,502 | +26.00(+5.78%) |
Dec 06, 2021 | 425.00 | 458.00 | 402.03 | 450.00 | 3,876 | +25.00(+5.88%) |
Dec 03, 2021 | 452.00 | 460.99 | 414.00 | 425.00 | 5,150 | -25.00(-5.56%) |
Dec 02, 2021 | 465.00 | 477.66 | 439.00 | 450.00 | 6,238 | -15.00(-3.23%) |
Dec 01, 2021 | 517.00 | 527.00 | 465.00 | 465.00 | 4,832 | -41.00(-8.10%) |
Nov 30, 2021 | 503.00 | 514.00 | 471.00 | 506.00 | 4,707 | -12.00(-2.32%) |
Nov 29, 2021 | 532.00 | 534.37 | 497.00 | 518.00 | 2,781 | -7.00(-1.33%) |
Nov 26, 2021 | 526.00 | 526.00 | 492.51 | 525.00 | 2,821 | -10.00(-1.87%) |
Nov 24, 2021 | 503.00 | 535.00 | 498.84 | 535.00 | 2,560 | +16.00(+3.08%) |
Nov 23, 2021 | 530.00 | 535.00 | 495.00 | 519.00 | 4,309 | -6.00(-1.14%) |
Nov 22, 2021 | 558.00 | 566.00 | 501.00 | 525.00 | 4,638 | -28.00(-5.06%) |
Nov 19, 2021 | 550.00 | 579.00 | 544.00 | 553.00 | 4,103 | -22.01(-3.83%) |
Nov 18, 2021 | 618.00 | 575.01 | 551.00 | 575.01 | 5,955 | -37.99(-6.20%) |
Nov 17, 2021 | 634.00 | 658.00 | 588.00 | 613.00 | 6,002 | -34.00(-5.26%) |
Nov 16, 2021 | 662.00 | 667.00 | 578.16 | 647.00 | 11,417 | +0.00(+0.00%) |
Nov 15, 2021 | 668.00 | 675.00 | 630.00 | 647.00 | 14,810 | +25.00(+4.02%) |
Nov 12, 2021 | 568.00 | 640.00 | 550.00 | 622.00 | 14,327 | +50.00(+8.74%) |
Nov 11, 2021 | 592.61 | 592.61 | 561.00 | 572.00 | 3,287 | +2.00(+0.35%) |
Nov 10, 2021 | 587.00 | 570.00 | 5,011 | -28.00(-4.68%) | ||
Nov 09, 2021 | 640.00 | 640.00 | 594.00 | 598.00 | 5,236 | -46.00(-7.14%) |
Nov 08, 2021 | 667.00 | 676.00 | 638.00 | 644.00 | 4,969 | -24.00(-3.59%) |
Nov 05, 2021 | 660.00 | 683.99 | 651.00 | 668.00 | 4,616 | +14.00(+2.14%) |
Nov 04, 2021 | 686.00 | 689.00 | 639.00 | 654.00 | 5,942 | -22.00(-3.25%) |
Nov 03, 2021 | 692.00 | 727.00 | 642.00 | 676.00 | 20,074 | -81.00(-10.70%) |
Nov 02, 2021 | 646.00 | 809.00 | 613.00 | 757.00 | 99,022 | +170.00(+28.96%) |
Nov 01, 2021 | 535.00 | 588.00 | 523.00 | 587.00 | 9,529 | +51.00(+9.51%) |
Oct 29, 2021 | 561.00 | 565.00 | 528.00 | 536.00 | 4,162 | -22.00(-3.94%) |
Oct 28, 2021 | 546.00 | 558.00 | 3,268 | +19.00(+3.53%) | ||
Oct 27, 2021 | 560.00 | 575.15 | 536.00 | 539.00 | 3,305 | -24.00(-4.26%) |
Oct 26, 2021 | 585.00 | 559.00 | 563.00 | 5,126 | -27.00(-4.58%) | |
Oct 25, 2021 | 602.00 | 604.39 | 565.00 | 590.00 | 4,900 | -3.00(-0.51%) |
Oct 22, 2021 | 601.00 | 616.20 | 580.00 | 593.00 | 4,729 | -11.00(-1.82%) |
Oct 21, 2021 | 623.00 | 635.00 | 575.00 | 604.00 | 8,846 | -24.00(-3.82%) |
Oct 20, 2021 | 636.00 | 639.00 | 620.30 | 628.00 | 3,072 | -7.00(-1.10%) |
Oct 19, 2021 | 650.00 | 650.00 | 621.00 | 635.00 | 4,767 | -10.00(-1.55%) |
Oct 18, 2021 | 640.00 | 653.00 | 621.00 | 645.00 | 3,894 | -1.00(-0.15%) |
Oct 15, 2021 | 677.00 | 680.00 | 640.00 | 646.00 | 8,237 | -33.00(-4.86%) |
Oct 14, 2021 | 730.00 | 739.00 | 652.00 | 679.00 | 36,685 | +17.00(+2.57%) |
Oct 13, 2021 | 650.00 | 666.00 | 631.00 | 662.00 | 20,885 | +16.00(+2.48%) |
Oct 12, 2021 | 630.00 | 650.00 | 629.00 | 646.00 | 2,197 | +15.00(+2.38%) |
Oct 11, 2021 | 636.00 | 650.00 | 629.00 | 631.00 | 1,301 | -8.00(-1.25%) |
Oct 08, 2021 | 646.00 | 650.00 | 630.01 | 639.00 | 998 | -9.00(-1.39%) |
Oct 07, 2021 | 635.00 | 660.00 | 629.00 | 648.00 | 2,028 | +17.00(+2.69%) |
Oct 06, 2021 | 631.00 | 648.00 | 622.00 | 631.00 | 1,468 | -15.00(-2.32%) |
Oct 05, 2021 | 645.00 | 660.00 | 625.00 | 646.00 | 1,859 | +1.00(+0.16%) |
Oct 04, 2021 | 681.00 | 688.27 | 644.00 | 645.00 | 1,862 | -35.00(-5.15%) |