Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.60 | 89.30 | 69,679 | +12.30(+15.97%) | ||
Jan 28, 2022 | 75.90 | 80.00 | 72.60 | 77.00 | 68,226 | +1.00(+1.32%) |
Jan 27, 2022 | 81.90 | 88.54 | 73.40 | 76.00 | 31,433 | -5.60(-6.86%) |
Jan 26, 2022 | 88.00 | 91.53 | 81.09 | 81.60 | 45,326 | -1.90(-2.28%) |
Jan 25, 2022 | 89.80 | 93.00 | 81.55 | 83.50 | 52,448 | -8.90(-9.63%) |
Jan 24, 2022 | 81.40 | 93.00 | 73.00 | 92.40 | 98,437 | +0.30(+0.33%) |
Jan 21, 2022 | 110.50 | 115.60 | 87.50 | 92.10 | 128,056 | -24.90(-21.28%) |
Jan 20, 2022 | 118.60 | 128.15 | 116.00 | 117.00 | 45,062 | +0.50(+0.43%) |
Jan 19, 2022 | 117.40 | 120.65 | 112.10 | 116.50 | 28,987 | +0.80(+0.69%) |
Jan 18, 2022 | 116.90 | 120.00 | 111.40 | 115.70 | 50,359 | -3.30(-2.77%) |
Jan 14, 2022 | 119.00 | 0 | +3.70(+3.21%) | |||
Jan 13, 2022 | 127.10 | 128.50 | 114.70 | 115.30 | 29,162 | -10.40(-8.27%) |
Jan 12, 2022 | 128.40 | 131.80 | 122.00 | 125.70 | 35,283 | -0.20(-0.16%) |
Jan 11, 2022 | 112.00 | 129.80 | 110.20 | 125.90 | 71,916 | +14.10(+12.61%) |
Jan 10, 2022 | 125.00 | 127.30 | 107.70 | 111.80 | 82,395 | -13.60(-10.85%) |
Jan 07, 2022 | 128.90 | 131.09 | 122.50 | 125.40 | 44,921 | -5.40(-4.13%) |
Jan 06, 2022 | 132.00 | 135.00 | 119.10 | 130.80 | 54,655 | -3.10(-2.32%) |
Jan 05, 2022 | 136.70 | 142.50 | 131.30 | 133.90 | 67,763 | -0.90(-0.67%) |
Jan 04, 2022 | 131.50 | 138.80 | 131.50 | 134.80 | 40,664 | +3.20(+2.43%) |
Jan 03, 2022 | 130.00 | 134.69 | 122.90 | 131.60 | 53,633 | +3.10(+2.41%) |
Dec 31, 2021 | 124.20 | 134.00 | 124.00 | 128.50 | 60,291 | +4.00(+3.21%) |
Dec 30, 2021 | 118.90 | 129.58 | 117.95 | 124.50 | 44,384 | +5.40(+4.53%) |
Dec 29, 2021 | 115.60 | 123.56 | 112.60 | 119.10 | 49,228 | +6.00(+5.31%) |
Dec 28, 2021 | 126.30 | 126.30 | 112.70 | 113.10 | 38,251 | -13.90(-10.94%) |
Dec 27, 2021 | 122.00 | 130.50 | 119.50 | 127.00 | 65,223 | +7.00(+5.83%) |
Dec 23, 2021 | 109.70 | 122.00 | 106.30 | 120.00 | 70,278 | +9.70(+8.79%) |
Dec 22, 2021 | 110.40 | 114.10 | 107.40 | 110.30 | 36,314 | -0.10(-0.09%) |
Dec 21, 2021 | 116.00 | 117.70 | 107.00 | 110.40 | 166,072 | +1.70(+1.56%) |
Dec 20, 2021 | 121.20 | 125.20 | 104.30 | 108.70 | 207,882 | -17.20(-13.66%) |
Dec 17, 2021 | 151.75 | 151.75 | 125.10 | 125.90 | 239,240 | -24.40(-16.23%) |
Dec 16, 2021 | 166.80 | 176.90 | 148.40 | 150.30 | 66,284 | -12.00(-7.39%) |
Dec 15, 2021 | 167.30 | 169.48 | 147.70 | 162.30 | 77,599 | -2.90(-1.76%) |
Dec 14, 2021 | 166.80 | 171.00 | 161.90 | 165.20 | 35,107 | -2.70(-1.61%) |
Dec 13, 2021 | 168.70 | 170.85 | 161.80 | 167.90 | 34,050 | +0.80(+0.48%) |
Dec 10, 2021 | 171.70 | 173.25 | 158.40 | 167.10 | 32,491 | -0.10(-0.06%) |
Dec 09, 2021 | 183.30 | 184.15 | 166.70 | 167.20 | 23,990 | -15.00(-8.23%) |
Dec 08, 2021 | 192.40 | 196.10 | 179.90 | 182.20 | 25,799 | -5.80(-3.09%) |
Dec 07, 2021 | 183.40 | 198.40 | 181.10 | 188.00 | 25,528 | +9.40(+5.26%) |
Dec 06, 2021 | 179.50 | 185.00 | 163.10 | 178.60 | 38,312 | -2.20(-1.22%) |
Dec 03, 2021 | 198.80 | 201.60 | 177.50 | 180.80 | 108,177 | -17.10(-8.64%) |
Dec 02, 2021 | 178.00 | 199.40 | 177.50 | 197.90 | 55,690 | +20.50(+11.56%) |
Dec 01, 2021 | 189.50 | 218.00 | 176.20 | 177.40 | 106,193 | +5.00(+2.90%) |
Nov 30, 2021 | 178.80 | 185.50 | 164.60 | 172.40 | 79,238 | -9.30(-5.12%) |
Nov 29, 2021 | 199.40 | 204.90 | 177.00 | 181.70 | 66,084 | -12.70(-6.53%) |
Nov 26, 2021 | 205.00 | 205.00 | 192.50 | 194.40 | 18,938 | -13.30(-6.40%) |
Nov 24, 2021 | 205.40 | 222.00 | 196.60 | 207.70 | 25,646 | +2.20(+1.07%) |
Nov 23, 2021 | 216.70 | 226.10 | 195.90 | 205.50 | 49,483 | -7.40(-3.48%) |
Nov 22, 2021 | 245.80 | 246.18 | 210.20 | 212.90 | 42,672 | -28.50(-11.81%) |
Nov 19, 2021 | 231.20 | 243.00 | 228.33 | 241.40 | 18,305 | +10.30(+4.46%) |
Nov 18, 2021 | 247.00 | 239.30 | 226.60 | 231.10 | 60,031 | -20.30(-8.07%) |
Nov 17, 2021 | 248.00 | 254.60 | 242.60 | 251.40 | 28,357 | +6.90(+2.82%) |
Nov 16, 2021 | 262.20 | 267.90 | 243.10 | 244.50 | 71,492 | -18.50(-7.03%) |
Nov 15, 2021 | 283.10 | 283.10 | 260.50 | 263.00 | 38,526 | -5.00(-1.87%) |
Nov 12, 2021 | 267.60 | 269.90 | 261.00 | 268.00 | 16,975 | +3.00(+1.13%) |
Nov 11, 2021 | 270.00 | 273.00 | 259.60 | 265.00 | 28,732 | -9.10(-3.32%) |
Nov 10, 2021 | 276.90 | 274.10 | 19,093 | -4.40(-1.58%) | ||
Nov 09, 2021 | 274.70 | 279.50 | 257.30 | 278.50 | 46,440 | +5.90(+2.16%) |
Nov 08, 2021 | 287.50 | 304.70 | 271.70 | 272.60 | 113,031 | -0.20(-0.07%) |
Nov 05, 2021 | 278.20 | 284.40 | 268.90 | 272.80 | 73,940 | +2.80(+1.04%) |
Nov 04, 2021 | 317.60 | 357.95 | 265.00 | 270.00 | 226,529 | -52.00(-16.15%) |
Nov 03, 2021 | 316.00 | 344.00 | 298.40 | 322.00 | 89,131 | -10.60(-3.19%) |
Nov 02, 2021 | 281.00 | 336.20 | 275.40 | 332.60 | 94,561 | +60.00(+22.01%) |