Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.00 | 73.50 | 68.00 | 70.00 | 6,270 | +2.00(+2.94%) |
Dec 30, 2021 | 77.50 | 80.50 | 67.50 | 68.00 | 5,711 | -9.00(-11.69%) |
Dec 29, 2021 | 66.50 | 79.00 | 66.50 | 77.00 | 9,658 | +10.50(+15.79%) |
Dec 28, 2021 | 75.00 | 75.00 | 65.50 | 66.50 | 4,475 | -8.50(-11.33%) |
Dec 27, 2021 | 74.00 | 80.50 | 69.50 | 75.00 | 4,103 | +3.00(+4.17%) |
Dec 23, 2021 | 62.50 | 74.50 | 62.50 | 72.00 | 6,035 | +9.00(+14.29%) |
Dec 22, 2021 | 64.00 | 64.50 | 61.51 | 63.00 | 7,396 | +0.50(+0.80%) |
Dec 21, 2021 | 64.00 | 64.00 | 61.00 | 62.50 | 4,905 | +0.00(+0.00%) |
Dec 20, 2021 | 65.50 | 68.00 | 60.50 | 62.50 | 4,257 | -5.50(-8.09%) |
Dec 17, 2021 | 69.50 | 70.50 | 67.00 | 68.00 | 2,994 | -1.00(-1.45%) |
Dec 16, 2021 | 69.50 | 75.00 | 66.50 | 69.00 | 2,177 | -0.50(-0.72%) |
Dec 15, 2021 | 75.00 | 75.00 | 69.00 | 69.50 | 4,048 | -5.50(-7.33%) |
Dec 14, 2021 | 80.50 | 81.57 | 74.00 | 75.00 | 1,988 | -6.00(-7.41%) |
Dec 13, 2021 | 86.50 | 87.50 | 79.00 | 81.00 | 1,468 | -6.00(-6.90%) |
Dec 10, 2021 | 84.50 | 88.50 | 82.84 | 87.00 | 1,986 | +2.50(+2.96%) |
Dec 09, 2021 | 86.00 | 87.00 | 81.50 | 84.50 | 1,381 | -0.50(-0.59%) |
Dec 08, 2021 | 86.50 | 86.50 | 81.00 | 85.00 | 2,489 | -1.00(-1.16%) |
Dec 07, 2021 | 78.50 | 86.50 | 76.00 | 86.00 | 6,764 | +11.00(+14.67%) |
Dec 06, 2021 | 74.50 | 76.00 | 73.50 | 75.00 | 2,923 | +0.50(+0.67%) |
Dec 03, 2021 | 75.50 | 77.00 | 72.50 | 74.50 | 2,738 | -2.00(-2.61%) |
Dec 02, 2021 | 80.00 | 81.00 | 75.50 | 76.50 | 3,854 | -3.50(-4.38%) |
Dec 01, 2021 | 89.00 | 90.00 | 79.00 | 80.00 | 2,982 | -6.50(-7.51%) |
Nov 30, 2021 | 86.00 | 88.50 | 85.00 | 86.50 | 1,962 | -0.50(-0.57%) |
Nov 29, 2021 | 93.50 | 99.00 | 84.50 | 87.00 | 4,689 | -5.00(-5.43%) |
Nov 26, 2021 | 93.00 | 94.50 | 89.75 | 92.00 | 1,030 | -4.00(-4.17%) |
Nov 24, 2021 | 91.50 | 100.00 | 91.00 | 96.00 | 1,872 | +2.50(+2.67%) |
Nov 23, 2021 | 98.00 | 98.00 | 88.00 | 93.50 | 3,139 | -3.00(-3.11%) |
Nov 22, 2021 | 98.50 | 101.00 | 93.00 | 96.50 | 3,317 | -2.50(-2.53%) |
Nov 19, 2021 | 99.50 | 101.25 | 99.00 | 99.00 | 1,400 | -1.00(-1.00%) |
Nov 18, 2021 | 108.50 | 100.50 | 99.25 | 100.00 | 4,004 | -8.50(-7.83%) |
Nov 17, 2021 | 112.00 | 112.50 | 107.25 | 108.50 | 1,931 | -5.00(-4.41%) |
Nov 16, 2021 | 114.50 | 115.00 | 110.50 | 113.50 | 1,674 | -0.50(-0.44%) |
Nov 15, 2021 | 115.00 | 116.50 | 113.00 | 114.00 | 2,633 | -2.50(-2.15%) |
Nov 12, 2021 | 119.50 | 121.50 | 113.50 | 116.50 | 2,554 | -2.50(-2.10%) |
Nov 11, 2021 | 123.00 | 123.00 | 117.50 | 119.00 | 2,238 | -2.00(-1.65%) |
Nov 10, 2021 | 129.00 | 121.00 | 1,701 | -8.50(-6.56%) | ||
Nov 09, 2021 | 127.50 | 129.50 | 122.50 | 129.50 | 3,551 | -1.50(-1.15%) |
Nov 08, 2021 | 133.00 | 137.50 | 130.00 | 131.00 | 5,179 | -2.50(-1.87%) |
Nov 05, 2021 | 135.50 | 139.50 | 132.00 | 133.50 | 2,434 | +0.00(+0.00%) |
Nov 04, 2021 | 131.50 | 136.25 | 130.50 | 133.50 | 1,307 | +2.00(+1.52%) |
Nov 03, 2021 | 134.00 | 136.00 | 128.00 | 131.50 | 2,744 | -3.00(-2.23%) |
Nov 02, 2021 | 131.50 | 136.00 | 130.78 | 134.50 | 919 | -3.00(-2.18%) |
Nov 01, 2021 | 128.50 | 138.50 | 127.00 | 137.50 | 2,270 | +10.50(+8.27%) |
Oct 29, 2021 | 125.50 | 129.00 | 125.41 | 127.00 | 969 | -0.50(-0.39%) |
Oct 28, 2021 | 127.00 | 129.00 | 120.00 | 127.50 | 1,728 | +0.00(+0.00%) |
Oct 27, 2021 | 131.50 | 132.75 | 127.50 | 127.50 | 1,257 | -5.00(-3.77%) |
Oct 26, 2021 | 134.50 | 131.50 | 132.50 | 1,928 | +0.00(+0.00%) | |
Oct 25, 2021 | 129.00 | 134.00 | 127.50 | 132.50 | 2,092 | +3.50(+2.71%) |
Oct 22, 2021 | 138.50 | 138.75 | 126.00 | 129.00 | 5,416 | -10.50(-7.53%) |
Oct 21, 2021 | 140.50 | 143.50 | 137.00 | 139.50 | 1,486 | -2.00(-1.41%) |
Oct 20, 2021 | 144.00 | 144.41 | 139.00 | 141.50 | 1,172 | -0.50(-0.35%) |
Oct 19, 2021 | 137.00 | 144.00 | 137.00 | 142.00 | 2,248 | +5.50(+4.03%) |
Oct 18, 2021 | 143.00 | 143.00 | 134.50 | 136.50 | 1,749 | -3.50(-2.50%) |
Oct 15, 2021 | 145.00 | 145.00 | 135.00 | 140.00 | 3,703 | -3.00(-2.10%) |
Oct 14, 2021 | 144.50 | 147.00 | 139.50 | 143.00 | 1,815 | +0.00(+0.00%) |
Oct 13, 2021 | 140.50 | 147.34 | 140.00 | 143.00 | 2,151 | +1.50(+1.06%) |
Oct 12, 2021 | 140.00 | 145.00 | 137.00 | 141.50 | 1,919 | +1.00(+0.71%) |
Oct 11, 2021 | 135.00 | 142.00 | 133.93 | 140.50 | 2,200 | +5.50(+4.07%) |
Oct 08, 2021 | 138.00 | 138.00 | 132.50 | 135.00 | 2,964 | -2.00(-1.46%) |
Oct 07, 2021 | 136.50 | 142.50 | 133.75 | 137.00 | 2,759 | +1.50(+1.11%) |
Oct 06, 2021 | 142.50 | 142.50 | 133.00 | 135.50 | 4,835 | -9.00(-6.23%) |
Oct 05, 2021 | 151.50 | 151.64 | 142.00 | 144.50 | 4,172 | -1.00(-0.69%) |
Oct 04, 2021 | 152.50 | 152.50 | 143.50 | 145.50 | 3,432 | -8.50(-5.52%) |