Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.88 | 85.68 | 77.76 | 80.76 | 78,355 | +2.88(+3.70%) |
Dec 30, 2021 | 74.88 | 81.60 | 74.52 | 77.88 | 43,485 | +2.40(+3.18%) |
Dec 29, 2021 | 78.00 | 78.00 | 73.80 | 75.48 | 75,808 | -2.16(-2.78%) |
Dec 28, 2021 | 85.32 | 86.58 | 76.32 | 77.64 | 108,611 | -7.08(-8.36%) |
Dec 27, 2021 | 92.76 | 92.88 | 83.40 | 84.72 | 67,482 | -7.20(-7.83%) |
Dec 23, 2021 | 89.64 | 94.44 | 88.80 | 91.92 | 31,650 | +0.60(+0.66%) |
Dec 22, 2021 | 87.48 | 93.36 | 85.20 | 91.32 | 66,039 | +3.48(+3.96%) |
Dec 21, 2021 | 84.12 | 89.76 | 84.12 | 87.84 | 42,053 | +4.56(+5.48%) |
Dec 20, 2021 | 90.72 | 90.72 | 80.64 | 83.28 | 95,430 | -7.44(-8.20%) |
Dec 17, 2021 | 87.96 | 93.24 | 86.40 | 90.72 | 63,762 | +1.20(+1.34%) |
Dec 16, 2021 | 95.64 | 97.68 | 87.84 | 89.52 | 66,633 | -4.80(-5.09%) |
Dec 15, 2021 | 92.88 | 97.08 | 84.24 | 94.32 | 175,241 | +0.72(+0.77%) |
Dec 14, 2021 | 97.92 | 100.80 | 86.88 | 93.60 | 177,863 | -5.16(-5.22%) |
Dec 13, 2021 | 110.16 | 115.08 | 98.40 | 98.76 | 146,238 | -13.56(-12.07%) |
Dec 10, 2021 | 127.32 | 130.44 | 103.44 | 112.32 | 207,195 | -15.84(-12.36%) |
Dec 09, 2021 | 133.92 | 137.64 | 125.16 | 128.16 | 61,010 | -8.64(-6.32%) |
Dec 08, 2021 | 136.08 | 144.00 | 132.12 | 136.80 | 76,028 | +3.48(+2.61%) |
Dec 07, 2021 | 147.12 | 153.12 | 131.52 | 133.32 | 234,779 | -12.84(-8.78%) |
Dec 06, 2021 | 137.76 | 151.44 | 130.80 | 146.16 | 150,992 | +9.84(+7.22%) |
Dec 03, 2021 | 140.40 | 148.08 | 134.46 | 136.32 | 93,087 | -4.32(-3.07%) |
Dec 02, 2021 | 126.96 | 141.36 | 126.00 | 140.64 | 102,702 | +13.92(+10.98%) |
Dec 01, 2021 | 133.80 | 136.32 | 122.52 | 126.72 | 108,401 | -7.80(-5.80%) |
Nov 30, 2021 | 119.88 | 136.08 | 118.32 | 134.52 | 137,365 | +13.44(+11.10%) |
Nov 29, 2021 | 120.00 | 124.56 | 112.20 | 121.08 | 103,075 | +3.00(+2.54%) |
Nov 26, 2021 | 114.84 | 122.40 | 113.04 | 118.08 | 79,371 | +1.44(+1.23%) |
Nov 24, 2021 | 107.28 | 119.40 | 105.12 | 116.64 | 70,776 | +7.68(+7.05%) |
Nov 23, 2021 | 106.68 | 113.64 | 103.80 | 108.96 | 81,892 | +2.28(+2.14%) |
Nov 22, 2021 | 101.04 | 108.72 | 97.32 | 106.68 | 94,820 | +5.16(+5.08%) |
Nov 19, 2021 | 97.44 | 105.24 | 97.44 | 101.52 | 80,573 | +4.08(+4.19%) |
Nov 18, 2021 | 100.08 | 103.73 | 96.24 | 97.44 | 66,121 | -1.68(-1.69%) |
Nov 17, 2021 | 102.00 | 104.04 | 95.60 | 99.12 | 64,606 | -3.96(-3.84%) |
Nov 16, 2021 | 95.52 | 103.20 | 92.40 | 103.08 | 111,895 | +7.32(+7.64%) |
Nov 15, 2021 | 100.32 | 101.76 | 95.40 | 95.76 | 44,774 | -5.40(-5.34%) |
Nov 12, 2021 | 103.44 | 104.16 | 100.68 | 101.16 | 27,717 | -3.36(-3.21%) |
Nov 11, 2021 | 103.68 | 106.68 | 101.76 | 104.52 | 56,762 | +0.84(+0.81%) |
Nov 10, 2021 | 105.00 | 103.68 | 101,327 | -3.12(-2.92%) | ||
Nov 09, 2021 | 88.08 | 108.12 | 87.84 | 106.80 | 177,619 | +5.40(+5.33%) |
Nov 08, 2021 | 111.24 | 112.20 | 99.72 | 101.40 | 62,972 | -10.44(-9.33%) |
Nov 05, 2021 | 115.92 | 117.24 | 108.84 | 111.84 | 64,177 | -3.48(-3.02%) |
Nov 04, 2021 | 117.72 | 120.00 | 112.08 | 115.32 | 49,568 | -2.52(-2.14%) |
Nov 03, 2021 | 120.00 | 126.84 | 116.52 | 117.84 | 50,743 | -2.16(-1.80%) |
Nov 02, 2021 | 116.52 | 120.00 | 112.44 | 120.00 | 55,733 | +4.08(+3.52%) |
Nov 01, 2021 | 109.92 | 122.04 | 113.28 | 115.92 | 131,828 | +6.12(+5.57%) |
Oct 29, 2021 | 99.96 | 110.88 | 99.96 | 109.80 | 96,917 | +10.56(+10.64%) |
Oct 28, 2021 | 95.16 | 100.80 | 94.44 | 99.24 | 64,716 | +4.08(+4.29%) |
Oct 27, 2021 | 94.20 | 98.88 | 94.20 | 95.16 | 47,180 | -1.20(-1.25%) |
Oct 26, 2021 | 99.48 | 96.36 | 47,564 | -3.00(-3.02%) | ||
Oct 25, 2021 | 96.36 | 101.40 | 95.40 | 99.36 | 52,480 | +2.52(+2.60%) |
Oct 22, 2021 | 100.68 | 101.40 | 95.88 | 96.84 | 50,165 | -4.08(-4.04%) |
Oct 21, 2021 | 99.72 | 107.94 | 97.32 | 100.92 | 97,435 | +0.60(+0.60%) |
Oct 20, 2021 | 104.76 | 104.76 | 98.40 | 100.32 | 56,939 | -0.96(-0.95%) |
Oct 19, 2021 | 99.00 | 106.92 | 98.64 | 101.28 | 71,684 | +1.08(+1.08%) |
Oct 18, 2021 | 102.12 | 107.04 | 100.08 | 100.20 | 60,670 | -3.12(-3.02%) |
Oct 15, 2021 | 107.88 | 107.88 | 102.36 | 103.32 | 82,970 | -6.48(-5.90%) |
Oct 14, 2021 | 109.80 | 112.32 | 105.84 | 109.80 | 113,063 | +0.12(+0.11%) |
Oct 13, 2021 | 100.08 | 112.20 | 93.96 | 109.68 | 189,866 | +8.40(+8.29%) |
Oct 12, 2021 | 93.60 | 107.64 | 92.52 | 101.28 | 132,162 | +4.92(+5.11%) |
Oct 11, 2021 | 83.52 | 98.88 | 83.52 | 96.36 | 264,459 | +14.28(+17.40%) |
Oct 08, 2021 | 92.76 | 93.00 | 78.60 | 82.08 | 232,913 | -12.60(-13.31%) |
Oct 07, 2021 | 99.84 | 100.03 | 92.16 | 94.68 | 78,642 | -4.92(-4.94%) |
Oct 06, 2021 | 99.24 | 104.16 | 94.80 | 99.60 | 154,684 | -0.24(-0.24%) |
Oct 05, 2021 | 93.12 | 100.44 | 91.80 | 99.84 | 125,820 | +7.56(+8.19%) |
Oct 04, 2021 | 94.92 | 95.51 | 88.80 | 92.28 | 175,198 | -5.04(-5.18%) |