Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 57.80 | 59.00 | 55.80 | 58.00 | 281,849 | +0.40(+0.69%) |
Jan 27, 2022 | 65.20 | 65.30 | 57.00 | 57.60 | 431,667 | -5.80(-9.15%) |
Jan 26, 2022 | 63.40 | 71.20 | 63.20 | 63.40 | 534,676 | +2.20(+3.59%) |
Jan 25, 2022 | 60.80 | 63.40 | 59.00 | 61.20 | 213,284 | -1.30(-2.08%) |
Jan 24, 2022 | 58.40 | 62.60 | 54.00 | 62.50 | 581,887 | +0.50(+0.81%) |
Jan 21, 2022 | 65.60 | 66.70 | 62.00 | 62.00 | 438,477 | -4.80(-7.19%) |
Jan 20, 2022 | 70.80 | 73.70 | 66.60 | 66.80 | 354,532 | -3.60(-5.11%) |
Jan 19, 2022 | 74.00 | 74.40 | 70.40 | 70.40 | 245,272 | -2.80(-3.83%) |
Jan 18, 2022 | 75.80 | 77.58 | 73.10 | 73.20 | 259,827 | -4.80(-6.15%) |
Jan 14, 2022 | 78.00 | 0 | -0.60(-0.76%) | |||
Jan 13, 2022 | 81.00 | 82.00 | 78.60 | 78.60 | 178,689 | -1.60(-2.00%) |
Jan 12, 2022 | 82.00 | 82.40 | 79.00 | 80.20 | 214,529 | -0.60(-0.74%) |
Jan 11, 2022 | 79.60 | 82.80 | 77.60 | 80.80 | 200,221 | +0.80(+1.00%) |
Jan 10, 2022 | 81.20 | 81.20 | 78.00 | 80.00 | 213,593 | -2.20(-2.68%) |
Jan 07, 2022 | 81.80 | 85.40 | 80.80 | 82.20 | 202,019 | +0.20(+0.24%) |
Jan 06, 2022 | 81.20 | 83.40 | 78.20 | 82.00 | 275,567 | +0.00(+0.00%) |
Jan 05, 2022 | 89.00 | 89.40 | 81.60 | 82.00 | 355,424 | -7.80(-8.69%) |
Jan 04, 2022 | 90.00 | 91.40 | 87.42 | 89.80 | 254,065 | +0.20(+0.22%) |
Jan 03, 2022 | 89.00 | 91.20 | 88.00 | 89.60 | 404,887 | +2.40(+2.75%) |
Dec 31, 2021 | 91.00 | 92.90 | 86.60 | 87.20 | 329,404 | -3.60(-3.96%) |
Dec 30, 2021 | 87.80 | 95.60 | 87.20 | 90.80 | 461,671 | +2.80(+3.18%) |
Dec 29, 2021 | 93.80 | 95.00 | 87.60 | 88.00 | 424,823 | -6.80(-7.17%) |
Dec 28, 2021 | 98.00 | 99.00 | 94.40 | 94.80 | 242,074 | -2.80(-2.87%) |
Dec 27, 2021 | 102.60 | 104.20 | 97.40 | 97.60 | 259,972 | -6.00(-5.79%) |
Dec 23, 2021 | 100.60 | 107.40 | 99.80 | 103.60 | 314,411 | +2.00(+1.97%) |
Dec 22, 2021 | 101.40 | 102.40 | 98.00 | 101.60 | 213,138 | +0.60(+0.59%) |
Dec 21, 2021 | 98.40 | 103.40 | 98.00 | 101.00 | 222,999 | +4.40(+4.56%) |
Dec 20, 2021 | 102.40 | 103.00 | 95.20 | 96.60 | 354,069 | -9.40(-8.87%) |
Dec 17, 2021 | 98.60 | 108.40 | 94.64 | 106.00 | 702,073 | +6.60(+6.64%) |
Dec 16, 2021 | 101.20 | 105.00 | 97.80 | 99.40 | 288,162 | -1.60(-1.58%) |
Dec 15, 2021 | 98.60 | 101.80 | 93.60 | 101.00 | 315,151 | +1.40(+1.41%) |
Dec 14, 2021 | 98.20 | 102.60 | 97.80 | 99.60 | 218,044 | -1.40(-1.39%) |
Dec 13, 2021 | 99.80 | 104.50 | 97.00 | 101.00 | 270,474 | +1.20(+1.20%) |
Dec 10, 2021 | 102.20 | 104.90 | 98.90 | 99.80 | 276,167 | -2.40(-2.35%) |
Dec 09, 2021 | 110.20 | 111.10 | 101.82 | 102.20 | 210,711 | -8.00(-7.26%) |
Dec 08, 2021 | 108.00 | 111.80 | 103.80 | 110.20 | 174,370 | +3.00(+2.80%) |
Dec 07, 2021 | 105.20 | 110.20 | 104.87 | 107.20 | 217,546 | +4.00(+3.88%) |
Dec 06, 2021 | 98.80 | 105.20 | 90.20 | 103.20 | 316,641 | +3.00(+2.99%) |
Dec 03, 2021 | 105.40 | 106.00 | 98.40 | 100.20 | 405,772 | -5.20(-4.93%) |
Dec 02, 2021 | 106.00 | 106.60 | 102.20 | 105.40 | 291,388 | -0.80(-0.75%) |
Dec 01, 2021 | 117.00 | 117.00 | 105.60 | 106.20 | 380,227 | -10.60(-9.08%) |
Nov 30, 2021 | 116.00 | 119.60 | 110.60 | 116.80 | 321,629 | -1.00(-0.85%) |
Nov 29, 2021 | 117.00 | 118.60 | 112.80 | 117.80 | 252,327 | +2.00(+1.73%) |
Nov 26, 2021 | 117.80 | 119.20 | 111.20 | 115.80 | 232,843 | -4.80(-3.98%) |
Nov 24, 2021 | 120.00 | 122.00 | 116.80 | 120.60 | 201,835 | -0.20(-0.17%) |
Nov 23, 2021 | 124.40 | 125.80 | 117.60 | 120.80 | 320,554 | -1.40(-1.15%) |
Nov 22, 2021 | 126.60 | 127.20 | 119.20 | 122.20 | 284,425 | -3.20(-2.55%) |
Nov 19, 2021 | 127.20 | 130.40 | 125.00 | 125.40 | 183,352 | -1.60(-1.26%) |
Nov 18, 2021 | 136.00 | 127.00 | 125.60 | 127.00 | 429,487 | -8.60(-6.34%) |
Nov 17, 2021 | 139.20 | 141.40 | 134.40 | 135.60 | 236,284 | -6.00(-4.24%) |
Nov 16, 2021 | 140.60 | 142.20 | 134.60 | 141.60 | 325,585 | -2.00(-1.39%) |
Nov 15, 2021 | 145.00 | 147.00 | 139.20 | 143.60 | 279,271 | +0.20(+0.14%) |
Nov 12, 2021 | 142.40 | 145.20 | 141.00 | 143.40 | 253,176 | +1.40(+0.99%) |
Nov 11, 2021 | 136.20 | 144.40 | 133.40 | 142.00 | 507,501 | +2.40(+1.72%) |
Nov 10, 2021 | 130.80 | 139.60 | 576,774 | +6.80(+5.12%) | ||
Nov 09, 2021 | 136.40 | 142.40 | 127.40 | 132.80 | 579,379 | -5.00(-3.63%) |
Nov 08, 2021 | 133.00 | 140.40 | 132.20 | 137.80 | 603,022 | +6.80(+5.19%) |
Nov 05, 2021 | 145.00 | 145.00 | 124.40 | 131.00 | 1,446,891 | -13.40(-9.28%) |
Nov 04, 2021 | 145.20 | 149.60 | 141.60 | 144.40 | 484,618 | +0.00(+0.00%) |
Nov 03, 2021 | 154.80 | 156.00 | 141.44 | 144.40 | 1,511,373 | -11.00(-7.08%) |
Nov 02, 2021 | 147.80 | 156.00 | 139.10 | 155.40 | 653,732 | +10.20(+7.02%) |