Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 98.40 | 98.40 | 101.93 | 7,364 | +3.00(+3.03%) | |
Jan 28, 2022 | 93.60 | 100.80 | 91.22 | 98.93 | 7,395 | +5.81(+6.24%) |
Jan 27, 2022 | 98.40 | 98.16 | 92.40 | 93.12 | 4,911 | -3.41(-3.53%) |
Jan 26, 2022 | 100.80 | 101.50 | 93.82 | 96.53 | 8,660 | -0.10(-0.10%) |
Jan 25, 2022 | 81.60 | 100.80 | 82.75 | 96.62 | 9,334 | +9.50(+10.91%) |
Jan 24, 2022 | 87.86 | 88.78 | 80.16 | 87.12 | 11,048 | -5.38(-5.81%) |
Jan 21, 2022 | 93.60 | 95.50 | 89.54 | 92.50 | 7,338 | -3.02(-3.17%) |
Jan 20, 2022 | 93.60 | 103.20 | 93.84 | 95.52 | 9,834 | +0.00(+0.00%) |
Jan 19, 2022 | 88.80 | 100.08 | 88.32 | 95.52 | 10,934 | +5.57(+6.19%) |
Jan 18, 2022 | 91.20 | 93.24 | 87.60 | 89.95 | 8,145 | -2.45(-2.65%) |
Jan 14, 2022 | 92.40 | 0 | -14.64(-13.68%) | |||
Jan 13, 2022 | 112.80 | 117.60 | 105.60 | 107.04 | 8,344 | -4.73(-4.23%) |
Jan 12, 2022 | 115.20 | 114.12 | 106.13 | 111.77 | 10,250 | +6.00(+5.67%) |
Jan 11, 2022 | 100.56 | 114.91 | 99.96 | 105.77 | 12,821 | +1.46(+1.40%) |
Jan 10, 2022 | 105.84 | 107.76 | 100.80 | 104.30 | 12,339 | -7.03(-6.32%) |
Jan 07, 2022 | 114.98 | 119.71 | 110.74 | 111.34 | 10,493 | -4.97(-4.27%) |
Jan 06, 2022 | 115.44 | 118.34 | 108.55 | 116.30 | 11,581 | +0.07(+0.06%) |
Jan 05, 2022 | 124.80 | 127.20 | 115.30 | 116.23 | 16,442 | -10.56(-8.33%) |
Jan 04, 2022 | 129.60 | 133.20 | 124.85 | 126.79 | 11,515 | -4.97(-3.77%) |
Jan 03, 2022 | 127.20 | 135.48 | 126.26 | 131.76 | 17,977 | +6.31(+5.03%) |
Dec 31, 2021 | 128.40 | 132.70 | 122.93 | 125.45 | 24,197 | -3.48(-2.70%) |
Dec 30, 2021 | 134.66 | 134.66 | 126.02 | 128.93 | 32,659 | -2.74(-2.08%) |
Dec 29, 2021 | 141.60 | 144.00 | 127.92 | 131.66 | 81,952 | -34.73(-20.87%) |
Dec 28, 2021 | 177.60 | 192.00 | 147.72 | 166.39 | 76,960 | -56.81(-25.45%) |
Dec 27, 2021 | 139.20 | 240.00 | 133.13 | 223.20 | 65,903 | +85.78(+62.42%) |
Dec 23, 2021 | 132.12 | 139.18 | 125.09 | 137.42 | 18,310 | +3.26(+2.43%) |
Dec 22, 2021 | 136.94 | 142.03 | 132.62 | 134.16 | 22,241 | -10.73(-7.40%) |
Dec 21, 2021 | 162.00 | 166.80 | 142.15 | 144.89 | 48,494 | -3.91(-2.63%) |
Dec 20, 2021 | 192.00 | 193.42 | 144.50 | 148.80 | 36,946 | -8.93(-5.66%) |
Dec 17, 2021 | 195.07 | 201.60 | 153.60 | 157.73 | 48,666 | -12.67(-7.44%) |
Dec 16, 2021 | 240.00 | 259.20 | 168.43 | 170.40 | 89,712 | -13.39(-7.29%) |
Dec 15, 2021 | 174.14 | 184.80 | 168.55 | 183.79 | 10,844 | +4.61(+2.57%) |
Dec 14, 2021 | 180.00 | 189.58 | 172.80 | 179.18 | 11,643 | -0.89(-0.49%) |
Dec 13, 2021 | 177.60 | 192.00 | 167.35 | 180.07 | 3,949 | -5.02(-2.71%) |
Dec 10, 2021 | 201.60 | 206.38 | 184.82 | 185.09 | 10,964 | -8.81(-4.54%) |
Dec 09, 2021 | 182.40 | 208.80 | 174.00 | 193.90 | 17,197 | +8.90(+4.81%) |
Dec 08, 2021 | 181.68 | 193.90 | 172.80 | 184.99 | 3,814 | -2.02(-1.08%) |
Dec 07, 2021 | 177.60 | 194.40 | 176.40 | 187.01 | 8,260 | +15.29(+8.90%) |
Dec 06, 2021 | 151.20 | 180.00 | 134.42 | 171.72 | 16,477 | +14.74(+9.39%) |
Dec 03, 2021 | 189.60 | 191.76 | 152.40 | 156.98 | 23,177 | -34.85(-18.17%) |
Dec 02, 2021 | 204.00 | 204.00 | 184.80 | 191.83 | 12,354 | -10.97(-5.41%) |
Dec 01, 2021 | 230.40 | 235.25 | 199.20 | 202.80 | 13,772 | -25.32(-11.10%) |
Nov 30, 2021 | 235.20 | 238.80 | 218.64 | 228.12 | 10,779 | -7.56(-3.21%) |
Nov 29, 2021 | 254.40 | 256.80 | 232.97 | 235.68 | 14,189 | -13.92(-5.58%) |
Nov 26, 2021 | 240.00 | 249.60 | 240.00 | 249.60 | 10,880 | -2.40(-0.95%) |
Nov 24, 2021 | 244.80 | 252.00 | 242.40 | 252.00 | 11,653 | -2.40(-0.94%) |
Nov 23, 2021 | 242.40 | 259.20 | 240.00 | 254.40 | 13,975 | +4.80(+1.92%) |
Nov 22, 2021 | 256.80 | 261.60 | 242.42 | 249.60 | 12,531 | -9.60(-3.70%) |
Nov 19, 2021 | 247.20 | 264.00 | 247.20 | 259.20 | 5,258 | +7.20(+2.86%) |
Nov 18, 2021 | 264.00 | 254.40 | 252.00 | 252.00 | 11,250 | -14.40(-5.41%) |
Nov 17, 2021 | 266.40 | 279.60 | 261.60 | 266.40 | 10,661 | +0.00(+0.00%) |
Nov 16, 2021 | 273.60 | 273.60 | 261.60 | 266.40 | 15,269 | -16.80(-5.93%) |
Nov 15, 2021 | 288.00 | 292.78 | 278.40 | 283.20 | 10,410 | -4.80(-1.67%) |
Nov 12, 2021 | 285.60 | 292.80 | 278.40 | 288.00 | 14,325 | -2.40(-0.83%) |
Nov 11, 2021 | 292.80 | 302.40 | 283.20 | 290.40 | 18,653 | -31.20(-9.70%) |
Nov 10, 2021 | 319.20 | 321.60 | 40,080 | -7.20(-2.19%) | ||
Nov 09, 2021 | 336.00 | 355.20 | 312.00 | 328.80 | 77,197 | +19.20(+6.20%) |
Nov 08, 2021 | 307.20 | 321.60 | 302.40 | 309.60 | 29,687 | +7.20(+2.38%) |
Nov 05, 2021 | 307.20 | 312.00 | 295.20 | 302.40 | 16,002 | +2.40(+0.80%) |
Nov 04, 2021 | 312.00 | 315.60 | 300.00 | 300.00 | 23,163 | -9.60(-3.10%) |
Nov 03, 2021 | 316.80 | 321.60 | 297.60 | 309.60 | 27,891 | -9.60(-3.01%) |
Nov 02, 2021 | 307.20 | 338.40 | 292.80 | 319.20 | 66,594 | +12.00(+3.91%) |