Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 156.00 | 175.00 | 156.00 | 170.00 | 12,373 | +15.00(+9.68%) |
Dec 30, 2021 | 137.00 | 155.00 | 134.00 | 155.00 | 30,245 | +21.00(+15.67%) |
Dec 29, 2021 | 141.00 | 144.92 | 131.00 | 134.00 | 4,843 | -4.00(-2.90%) |
Dec 28, 2021 | 146.00 | 159.00 | 130.00 | 138.00 | 13,049 | -7.00(-4.83%) |
Dec 27, 2021 | 136.00 | 170.00 | 127.00 | 145.00 | 65,297 | +11.00(+8.21%) |
Dec 23, 2021 | 107.00 | 148.00 | 103.00 | 134.00 | 54,653 | +31.00(+30.10%) |
Dec 22, 2021 | 96.00 | 105.00 | 91.00 | 103.00 | 4,365 | +7.29(+7.62%) |
Dec 21, 2021 | 89.00 | 97.90 | 89.00 | 95.71 | 5,262 | +8.40(+9.62%) |
Dec 20, 2021 | 82.00 | 94.00 | 79.00 | 87.31 | 7,281 | +5.31(+6.48%) |
Dec 17, 2021 | 84.00 | 86.00 | 80.80 | 82.00 | 1,708 | -4.00(-4.65%) |
Dec 16, 2021 | 78.01 | 87.00 | 78.00 | 86.00 | 1,766 | +8.55(+11.04%) |
Dec 15, 2021 | 78.00 | 81.00 | 77.00 | 77.45 | 1,000 | +0.00(+0.00%) |
Dec 14, 2021 | 83.00 | 84.11 | 75.00 | 77.45 | 2,005 | -5.18(-6.27%) |
Dec 13, 2021 | 84.00 | 90.00 | 81.02 | 82.63 | 3,182 | -0.82(-0.98%) |
Dec 10, 2021 | 87.29 | 92.00 | 82.30 | 83.45 | 2,301 | -5.05(-5.71%) |
Dec 09, 2021 | 79.00 | 90.90 | 79.02 | 88.50 | 4,081 | +1.52(+1.75%) |
Dec 08, 2021 | 72.67 | 89.00 | 72.67 | 86.98 | 6,383 | +7.99(+10.12%) |
Dec 07, 2021 | 78.00 | 82.00 | 78.00 | 78.99 | 3,788 | +4.53(+6.08%) |
Dec 06, 2021 | 70.00 | 78.00 | 67.00 | 74.46 | 16,958 | +3.47(+4.89%) |
Dec 03, 2021 | 78.00 | 80.00 | 70.00 | 70.99 | 7,141 | -4.42(-5.86%) |
Dec 02, 2021 | 78.00 | 78.99 | 75.41 | 75.41 | 3,706 | -1.89(-2.45%) |
Dec 01, 2021 | 86.00 | 89.86 | 75.32 | 77.30 | 14,198 | -7.70(-9.06%) |
Nov 30, 2021 | 98.00 | 100.00 | 85.00 | 85.00 | 7,150 | -12.50(-12.82%) |
Nov 29, 2021 | 101.00 | 104.00 | 97.00 | 97.50 | 8,475 | -2.50(-2.50%) |
Nov 26, 2021 | 97.00 | 105.00 | 95.00 | 100.00 | 6,000 | -1.00(-0.99%) |
Nov 24, 2021 | 100.00 | 116.00 | 93.00 | 101.00 | 29,276 | +1.00(+1.00%) |
Nov 23, 2021 | 106.00 | 117.00 | 96.23 | 100.00 | 40,820 | -7.00(-6.54%) |
Nov 22, 2021 | 124.00 | 129.00 | 100.00 | 107.00 | 203,281 | -70.00(-39.55%) |
Nov 19, 2021 | 293.00 | 299.00 | 173.00 | 177.00 | 94,280 | -128.00(-41.97%) |
Nov 18, 2021 | 274.00 | 314.00 | 301.00 | 305.00 | 173,099 | +28.00(+10.11%) |
Nov 17, 2021 | 258.00 | 283.00 | 244.00 | 277.00 | 69,584 | +4.00(+1.47%) |
Nov 16, 2021 | 202.00 | 280.00 | 200.00 | 273.00 | 167,794 | +89.00(+48.37%) |
Nov 15, 2021 | 180.00 | 220.00 | 157.00 | 184.00 | 32,992 | +8.00(+4.55%) |
Nov 12, 2021 | 172.00 | 180.00 | 164.00 | 176.00 | 10,974 | -3.00(-1.68%) |
Nov 11, 2021 | 157.00 | 180.00 | 147.00 | 179.00 | 12,268 | +14.00(+8.48%) |
Nov 10, 2021 | 137.00 | 165.00 | 28,535 | +26.00(+18.71%) | ||
Nov 09, 2021 | 114.00 | 148.00 | 113.90 | 139.00 | 49,325 | +26.00(+23.01%) |
Nov 08, 2021 | 104.00 | 117.00 | 104.00 | 113.00 | 3,056 | +10.00(+9.71%) |
Nov 05, 2021 | 110.00 | 110.00 | 101.00 | 103.00 | 1,927 | -8.00(-7.21%) |
Nov 04, 2021 | 112.00 | 114.00 | 109.00 | 111.00 | 1,388 | +2.00(+1.83%) |
Nov 03, 2021 | 118.00 | 118.36 | 109.00 | 109.00 | 2,762 | -8.00(-6.84%) |
Nov 02, 2021 | 120.00 | 124.00 | 115.00 | 117.00 | 2,378 | -6.00(-4.88%) |
Nov 01, 2021 | 106.00 | 129.00 | 108.00 | 123.00 | 7,786 | +8.00(+6.96%) |
Oct 29, 2021 | 100.00 | 115.00 | 99.00 | 115.00 | 7,159 | +7.00(+6.48%) |
Oct 28, 2021 | 89.00 | 113.00 | 85.00 | 108.00 | 15,451 | +13.00(+13.68%) |
Oct 27, 2021 | 103.00 | 120.00 | 83.36 | 95.00 | 106,859 | +4.38(+4.83%) |
Oct 26, 2021 | 89.00 | 90.62 | 14,950 | +2.86(+3.26%) | ||
Oct 25, 2021 | 81.00 | 89.80 | 80.10 | 87.76 | 5,342 | +5.76(+7.02%) |
Oct 22, 2021 | 84.00 | 84.00 | 79.00 | 82.00 | 1,577 | -3.70(-4.32%) |
Oct 21, 2021 | 83.00 | 87.00 | 82.00 | 85.70 | 1,418 | +2.78(+3.35%) |
Oct 20, 2021 | 79.00 | 86.95 | 79.00 | 82.92 | 2,706 | +3.13(+3.92%) |
Oct 19, 2021 | 80.00 | 83.00 | 79.00 | 79.79 | 1,222 | -0.95(-1.18%) |
Oct 18, 2021 | 81.00 | 83.50 | 78.09 | 80.74 | 2,684 | +0.74(+0.92%) |
Oct 15, 2021 | 81.00 | 83.50 | 77.00 | 80.00 | 1,272 | +2.01(+2.58%) |
Oct 14, 2021 | 83.00 | 83.00 | 75.00 | 77.99 | 2,476 | -5.01(-6.04%) |
Oct 13, 2021 | 81.00 | 84.00 | 78.01 | 83.00 | 374 | -1.65(-1.95%) |
Oct 12, 2021 | 77.00 | 85.00 | 77.00 | 84.65 | 776 | +8.65(+11.38%) |
Oct 11, 2021 | 78.00 | 80.00 | 76.00 | 76.00 | 412 | -2.02(-2.59%) |
Oct 08, 2021 | 78.00 | 78.60 | 77.00 | 78.02 | 181 | -0.97(-1.23%) |
Oct 07, 2021 | 77.00 | 78.99 | 77.00 | 78.99 | 203 | +0.98(+1.26%) |
Oct 06, 2021 | 81.00 | 81.50 | 77.00 | 78.01 | 447 | -3.69(-4.52%) |
Oct 05, 2021 | 76.24 | 90.00 | 73.00 | 81.70 | 3,764 | +4.95(+6.45%) |
Oct 04, 2021 | 77.00 | 79.00 | 76.00 | 76.75 | 288 | -1.98(-2.51%) |