Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 434.00 | 441.28 | 609 | +7.56(+1.74%) | ||
Jan 28, 2022 | 435.40 | 435.40 | 401.80 | 433.72 | 1,333 | +9.52(+2.24%) |
Jan 27, 2022 | 490.00 | 503.86 | 422.94 | 424.20 | 1,833 | -65.66(-13.40%) |
Jan 26, 2022 | 518.00 | 532.00 | 483.00 | 489.86 | 823 | -28.28(-5.46%) |
Jan 25, 2022 | 515.34 | 535.92 | 493.92 | 518.14 | 427 | -1.96(-0.38%) |
Jan 24, 2022 | 546.00 | 546.00 | 490.00 | 520.10 | 929 | -30.52(-5.54%) |
Jan 21, 2022 | 616.00 | 616.00 | 550.62 | 550.62 | 560 | -76.58(-12.21%) |
Jan 20, 2022 | 580.30 | 630.00 | 580.02 | 627.20 | 333 | +51.66(+8.98%) |
Jan 19, 2022 | 645.68 | 645.68 | 574.14 | 575.54 | 939 | -48.16(-7.72%) |
Jan 18, 2022 | 630.00 | 785.54 | 609.00 | 623.70 | 2,128 | +19.88(+3.29%) |
Jan 14, 2022 | 603.82 | 0 | +19.18(+3.28%) | |||
Jan 13, 2022 | 575.40 | 602.00 | 575.40 | 584.64 | 317 | +6.44(+1.11%) |
Jan 12, 2022 | 585.62 | 599.20 | 562.80 | 578.20 | 542 | -0.56(-0.10%) |
Jan 11, 2022 | 560.28 | 591.92 | 548.24 | 578.76 | 633 | +19.46(+3.48%) |
Jan 10, 2022 | 560.00 | 574.00 | 547.96 | 559.30 | 540 | +11.06(+2.02%) |
Jan 07, 2022 | 540.12 | 553.98 | 519.40 | 548.24 | 242 | +7.42(+1.37%) |
Jan 06, 2022 | 560.00 | 560.00 | 516.60 | 540.82 | 578 | -2.38(-0.44%) |
Jan 05, 2022 | 560.00 | 560.00 | 535.50 | 543.20 | 481 | -16.94(-3.02%) |
Jan 04, 2022 | 602.00 | 602.00 | 546.14 | 560.14 | 359 | -24.22(-4.14%) |
Jan 03, 2022 | 546.00 | 597.80 | 551.32 | 584.36 | 285 | +10.36(+1.80%) |
Dec 31, 2021 | 507.92 | 574.00 | 507.92 | 574.00 | 1,487 | +57.54(+11.14%) |
Dec 30, 2021 | 512.26 | 531.72 | 506.80 | 516.46 | 1,071 | +7.42(+1.46%) |
Dec 29, 2021 | 532.00 | 546.00 | 490.00 | 509.04 | 1,390 | -13.30(-2.55%) |
Dec 28, 2021 | 537.46 | 546.00 | 500.08 | 522.34 | 1,063 | -27.72(-5.04%) |
Dec 27, 2021 | 588.00 | 595.00 | 539.00 | 550.06 | 679 | -44.94(-7.55%) |
Dec 23, 2021 | 559.86 | 596.40 | 546.00 | 595.00 | 808 | +35.00(+6.25%) |
Dec 22, 2021 | 518.00 | 562.80 | 518.00 | 560.00 | 975 | +42.00(+8.11%) |
Dec 21, 2021 | 518.00 | 532.00 | 499.94 | 518.00 | 967 | +0.00(+0.00%) |
Dec 20, 2021 | 512.12 | 522.20 | 497.84 | 518.00 | 383 | -6.30(-1.20%) |
Dec 17, 2021 | 546.00 | 546.00 | 509.74 | 524.30 | 616 | -8.12(-1.53%) |
Dec 16, 2021 | 532.00 | 546.00 | 525.00 | 532.42 | 639 | +1.68(+0.32%) |
Dec 15, 2021 | 560.00 | 560.14 | 505.40 | 530.74 | 871 | -29.26(-5.22%) |
Dec 14, 2021 | 555.38 | 587.02 | 555.38 | 560.00 | 439 | -12.60(-2.20%) |
Dec 13, 2021 | 616.00 | 628.46 | 561.40 | 572.60 | 538 | -29.26(-4.86%) |
Dec 10, 2021 | 602.00 | 630.00 | 596.40 | 601.86 | 164 | -16.80(-2.72%) |
Dec 09, 2021 | 644.00 | 657.86 | 603.40 | 618.66 | 390 | -8.12(-1.30%) |
Dec 08, 2021 | 602.00 | 642.32 | 602.00 | 626.78 | 410 | +10.78(+1.75%) |
Dec 07, 2021 | 602.00 | 616.00 | 595.00 | 616.00 | 480 | +21.00(+3.53%) |
Dec 06, 2021 | 602.00 | 602.00 | 567.00 | 595.00 | 623 | +21.00(+3.66%) |
Dec 03, 2021 | 623.00 | 637.00 | 564.62 | 574.00 | 1,175 | -49.00(-7.87%) |
Dec 02, 2021 | 616.00 | 643.44 | 599.20 | 623.00 | 729 | -1.40(-0.22%) |
Dec 01, 2021 | 686.00 | 705.04 | 597.10 | 624.40 | 1,352 | -68.88(-9.94%) |
Nov 30, 2021 | 714.00 | 719.60 | 693.84 | 693.28 | 554 | -33.32(-4.59%) |
Nov 29, 2021 | 700.00 | 728.00 | 692.30 | 726.60 | 642 | +26.60(+3.80%) |
Nov 26, 2021 | 698.04 | 705.60 | 686.00 | 700.00 | 461 | -28.14(-3.86%) |
Nov 24, 2021 | 700.00 | 735.00 | 679.28 | 728.14 | 726 | +11.48(+1.60%) |
Nov 23, 2021 | 722.40 | 742.00 | 689.50 | 716.66 | 1,131 | -11.48(-1.58%) |
Nov 22, 2021 | 770.14 | 784.00 | 728.00 | 728.14 | 1,249 | -27.86(-3.69%) |
Nov 19, 2021 | 850.92 | 864.92 | 742.14 | 756.00 | 2,167 | -108.92(-12.59%) |
Nov 18, 2021 | 753.76 | 894.18 | 854.00 | 864.92 | 6,313 | +101.78(+13.34%) |
Nov 17, 2021 | 686.00 | 768.60 | 686.00 | 763.14 | 3,373 | +63.28(+9.04%) |
Nov 16, 2021 | 686.00 | 705.18 | 678.16 | 699.86 | 1,435 | +25.06(+3.71%) |
Nov 15, 2021 | 703.50 | 709.66 | 659.54 | 674.80 | 3,105 | -15.54(-2.25%) |
Nov 12, 2021 | 753.20 | 792.26 | 686.00 | 690.34 | 8,512 | -9.80(-1.40%) |
Nov 11, 2021 | 709.38 | 733.60 | 698.32 | 700.14 | 1,499 | -47.46(-6.35%) |
Nov 10, 2021 | 747.60 | 708.40 | 747.60 | 823 | -6.86(-0.91%) | |
Nov 09, 2021 | 728.00 | 754.74 | 716.52 | 754.46 | 606 | +7.56(+1.01%) |
Nov 08, 2021 | 728.00 | 763.00 | 721.42 | 746.90 | 1,678 | +25.20(+3.49%) |
Nov 05, 2021 | 717.08 | 726.60 | 716.66 | 721.70 | 518 | +1.82(+0.25%) |
Nov 04, 2021 | 721.00 | 731.64 | 716.10 | 719.88 | 787 | -8.68(-1.19%) |
Nov 03, 2021 | 715.40 | 739.20 | 715.40 | 728.56 | 1,193 | -21.84(-2.91%) |
Nov 02, 2021 | 730.38 | 750.40 | 708.40 | 750.40 | 2,049 | +23.94(+3.30%) |