Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 93.00 | 94.60 | 86.60 | 94.20 | 9,477 | +3.20(+3.52%) |
Jan 28, 2022 | 88.60 | 92.07 | 85.00 | 91.00 | 17,024 | +2.40(+2.71%) |
Jan 27, 2022 | 98.80 | 98.80 | 88.20 | 88.60 | 8,437 | -9.00(-9.22%) |
Jan 26, 2022 | 104.80 | 108.80 | 97.40 | 97.60 | 15,491 | -6.60(-6.33%) |
Jan 25, 2022 | 101.40 | 106.20 | 95.20 | 104.20 | 30,596 | +0.20(+0.19%) |
Jan 24, 2022 | 96.20 | 104.60 | 93.00 | 104.00 | 8,939 | +6.00(+6.12%) |
Jan 21, 2022 | 99.60 | 105.00 | 97.70 | 98.00 | 12,604 | -1.60(-1.61%) |
Jan 20, 2022 | 102.00 | 108.60 | 97.40 | 99.60 | 8,016 | -1.40(-1.39%) |
Jan 19, 2022 | 101.00 | 104.80 | 98.20 | 101.00 | 11,393 | +0.60(+0.60%) |
Jan 18, 2022 | 110.00 | 114.00 | 99.40 | 100.40 | 15,320 | -10.00(-9.06%) |
Jan 14, 2022 | 110.40 | 0 | -1.40(-1.25%) | |||
Jan 13, 2022 | 117.20 | 119.10 | 110.64 | 111.80 | 5,828 | -4.40(-3.79%) |
Jan 12, 2022 | 116.80 | 119.00 | 111.80 | 116.20 | 13,939 | -0.80(-0.68%) |
Jan 11, 2022 | 117.00 | 119.60 | 111.00 | 117.00 | 7,052 | +1.60(+1.39%) |
Jan 10, 2022 | 119.40 | 120.50 | 111.20 | 115.40 | 21,425 | -4.40(-3.67%) |
Jan 07, 2022 | 121.40 | 123.60 | 119.00 | 119.80 | 6,639 | -2.00(-1.64%) |
Jan 06, 2022 | 124.20 | 125.20 | 118.50 | 121.80 | 7,830 | -1.00(-0.81%) |
Jan 05, 2022 | 127.00 | 129.80 | 122.20 | 122.80 | 7,771 | -5.20(-4.06%) |
Jan 04, 2022 | 130.40 | 134.80 | 127.60 | 128.00 | 10,701 | -4.60(-3.47%) |
Jan 03, 2022 | 124.00 | 136.60 | 121.60 | 132.60 | 9,602 | +11.20(+9.23%) |
Dec 31, 2021 | 124.80 | 126.00 | 117.70 | 121.40 | 12,986 | -4.00(-3.19%) |
Dec 30, 2021 | 128.80 | 133.00 | 123.20 | 125.40 | 11,655 | -4.60(-3.54%) |
Dec 29, 2021 | 129.80 | 135.20 | 128.00 | 130.00 | 10,105 | -2.20(-1.66%) |
Dec 28, 2021 | 136.00 | 136.80 | 129.60 | 132.20 | 13,687 | -4.80(-3.50%) |
Dec 27, 2021 | 136.40 | 137.80 | 121.40 | 137.00 | 32,707 | +1.20(+0.88%) |
Dec 23, 2021 | 159.40 | 164.78 | 133.81 | 135.80 | 29,759 | -24.20(-15.12%) |
Dec 22, 2021 | 159.20 | 162.00 | 154.10 | 160.00 | 3,123 | +1.20(+0.76%) |
Dec 21, 2021 | 154.80 | 160.00 | 151.40 | 158.80 | 4,280 | +6.40(+4.20%) |
Dec 20, 2021 | 152.40 | 154.80 | 141.30 | 152.40 | 9,096 | +0.20(+0.13%) |
Dec 17, 2021 | 146.80 | 158.60 | 142.00 | 152.20 | 23,848 | +2.40(+1.60%) |
Dec 16, 2021 | 153.80 | 161.60 | 149.60 | 149.80 | 10,633 | -5.40(-3.48%) |
Dec 15, 2021 | 148.60 | 156.00 | 140.20 | 155.20 | 7,826 | +7.60(+5.15%) |
Dec 14, 2021 | 159.60 | 164.20 | 146.80 | 147.60 | 20,625 | -13.20(-8.21%) |
Dec 13, 2021 | 162.80 | 170.20 | 158.40 | 160.80 | 7,486 | -1.80(-1.11%) |
Dec 10, 2021 | 170.80 | 178.20 | 161.40 | 162.60 | 4,868 | -6.60(-3.90%) |
Dec 09, 2021 | 173.20 | 186.80 | 167.80 | 169.20 | 3,440 | -7.20(-4.08%) |
Dec 08, 2021 | 174.40 | 181.00 | 166.82 | 176.40 | 4,913 | +2.40(+1.38%) |
Dec 07, 2021 | 166.40 | 181.00 | 165.60 | 174.00 | 3,645 | +6.20(+3.69%) |
Dec 06, 2021 | 166.40 | 169.80 | 160.00 | 167.80 | 5,993 | +2.80(+1.70%) |
Dec 03, 2021 | 169.60 | 169.60 | 155.40 | 165.00 | 15,164 | -3.20(-1.90%) |
Dec 02, 2021 | 165.20 | 170.00 | 161.20 | 168.20 | 7,384 | +3.40(+2.06%) |
Dec 01, 2021 | 177.60 | 182.80 | 163.40 | 164.80 | 6,712 | -7.60(-4.41%) |
Nov 30, 2021 | 161.60 | 173.00 | 160.00 | 172.40 | 11,491 | +8.40(+5.12%) |
Nov 29, 2021 | 175.00 | 175.00 | 163.80 | 164.00 | 5,198 | -6.20(-3.64%) |
Nov 26, 2021 | 167.80 | 176.30 | 164.00 | 170.20 | 4,613 | -6.20(-3.51%) |
Nov 24, 2021 | 168.40 | 178.80 | 163.80 | 176.40 | 4,631 | +6.20(+3.64%) |
Nov 23, 2021 | 179.20 | 179.20 | 165.60 | 170.20 | 12,851 | -9.00(-5.02%) |
Nov 22, 2021 | 188.00 | 189.80 | 177.20 | 179.20 | 9,838 | -14.00(-7.25%) |
Nov 19, 2021 | 188.00 | 201.40 | 187.40 | 193.20 | 13,195 | +1.80(+0.94%) |
Nov 18, 2021 | 206.20 | 193.60 | 189.60 | 191.40 | 12,564 | -14.00(-6.82%) |
Nov 17, 2021 | 208.00 | 211.40 | 202.00 | 205.40 | 5,568 | -5.80(-2.75%) |
Nov 16, 2021 | 199.70 | 214.00 | 199.70 | 211.20 | 6,900 | +5.80(+2.82%) |
Nov 15, 2021 | 206.40 | 207.40 | 198.00 | 205.40 | 8,534 | +0.20(+0.10%) |
Nov 12, 2021 | 213.40 | 216.40 | 202.20 | 205.20 | 10,210 | -7.20(-3.39%) |
Nov 11, 2021 | 211.40 | 218.20 | 205.20 | 212.40 | 6,927 | +2.40(+1.14%) |
Nov 10, 2021 | 201.00 | 210.00 | 11,636 | -9.00(-4.11%) | ||
Nov 09, 2021 | 224.40 | 225.40 | 216.00 | 219.00 | 12,591 | -8.60(-3.78%) |
Nov 08, 2021 | 252.00 | 254.80 | 224.90 | 227.60 | 22,031 | -12.40(-5.17%) |
Nov 05, 2021 | 216.60 | 248.60 | 209.20 | 240.00 | 30,001 | +26.80(+12.57%) |
Nov 04, 2021 | 218.40 | 222.25 | 206.40 | 213.20 | 15,335 | -5.40(-2.47%) |
Nov 03, 2021 | 199.60 | 219.00 | 188.60 | 218.60 | 11,658 | +14.60(+7.16%) |
Nov 02, 2021 | 191.00 | 209.00 | 172.00 | 204.00 | 21,629 | +14.60(+7.71%) |