Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 82.68 | 93.96 | 92.76 | 52,913 | +9.12(+10.90%) | |
Jan 28, 2022 | 82.68 | 85.68 | 79.32 | 83.64 | 36,325 | +0.84(+1.01%) |
Jan 27, 2022 | 91.44 | 92.16 | 82.56 | 82.80 | 59,410 | -7.20(-8.00%) |
Jan 26, 2022 | 99.72 | 102.48 | 89.76 | 90.00 | 75,647 | -8.76(-8.87%) |
Jan 25, 2022 | 98.52 | 102.00 | 92.64 | 98.76 | 85,147 | -1.92(-1.91%) |
Jan 24, 2022 | 94.80 | 100.92 | 90.96 | 100.68 | 164,288 | +5.88(+6.20%) |
Jan 21, 2022 | 91.44 | 94.92 | 87.24 | 94.80 | 181,375 | +4.20(+4.64%) |
Jan 20, 2022 | 89.88 | 110.52 | 88.80 | 90.60 | 1,183,963 | +2.28(+2.58%) |
Jan 19, 2022 | 89.40 | 91.08 | 83.88 | 88.32 | 91,405 | -0.36(-0.41%) |
Jan 18, 2022 | 94.80 | 94.80 | 87.96 | 88.68 | 69,645 | -7.08(-7.39%) |
Jan 14, 2022 | 95.76 | 0 | +7.92(+9.02%) | |||
Jan 13, 2022 | 79.68 | 89.16 | 78.48 | 87.84 | 125,921 | +8.04(+10.08%) |
Jan 12, 2022 | 76.92 | 84.96 | 74.52 | 79.80 | 96,705 | +3.60(+4.72%) |
Jan 11, 2022 | 73.92 | 77.76 | 72.60 | 76.20 | 38,800 | +1.32(+1.76%) |
Jan 10, 2022 | 76.08 | 76.08 | 70.92 | 74.88 | 39,532 | -1.68(-2.19%) |
Jan 07, 2022 | 77.16 | 81.78 | 75.96 | 76.56 | 45,937 | -1.20(-1.54%) |
Jan 06, 2022 | 74.88 | 78.12 | 72.24 | 77.76 | 55,857 | +2.16(+2.86%) |
Jan 05, 2022 | 78.72 | 81.60 | 74.76 | 75.60 | 39,092 | -3.96(-4.98%) |
Jan 04, 2022 | 79.68 | 83.16 | 75.60 | 79.56 | 59,288 | -1.44(-1.78%) |
Jan 03, 2022 | 81.36 | 84.60 | 80.64 | 81.00 | 37,823 | +0.24(+0.30%) |
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%) |