Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 88.43 | 90.75 | 85.24 | 87.00 | 563,897 | -2.21(-2.48%) |
Dec 30, 2021 | 90.00 | 91.16 | 86.52 | 89.21 | 501,962 | -1.64(-1.81%) |
Dec 29, 2021 | 91.16 | 92.25 | 88.30 | 90.85 | 374,607 | -1.50(-1.62%) |
Dec 28, 2021 | 93.45 | 94.88 | 91.18 | 92.35 | 434,021 | -3.44(-3.59%) |
Dec 27, 2021 | 94.00 | 97.66 | 92.39 | 95.79 | 729,717 | +1.07(+1.13%) |
Dec 23, 2021 | 93.72 | 97.30 | 89.19 | 94.72 | 590,216 | +1.00(+1.07%) |
Dec 22, 2021 | 93.64 | 97.82 | 92.09 | 93.72 | 859,595 | +0.30(+0.32%) |
Dec 21, 2021 | 93.20 | 95.00 | 87.42 | 93.42 | 965,925 | +0.56(+0.60%) |
Dec 20, 2021 | 84.90 | 93.67 | 82.83 | 92.86 | 1,794,637 | +7.17(+8.37%) |
Dec 17, 2021 | 75.83 | 87.13 | 73.74 | 85.69 | 2,413,899 | +8.58(+11.13%) |
Dec 16, 2021 | 82.10 | 85.25 | 75.06 | 77.11 | 1,124,010 | -4.99(-6.08%) |
Dec 15, 2021 | 77.00 | 82.21 | 75.21 | 82.10 | 1,112,828 | +4.94(+6.40%) |
Dec 14, 2021 | 71.38 | 78.55 | 70.00 | 77.16 | 1,304,707 | +4.41(+6.06%) |
Dec 13, 2021 | 74.74 | 75.62 | 72.31 | 72.75 | 994,606 | -2.25(-3.00%) |
Dec 10, 2021 | 76.40 | 77.93 | 70.82 | 75.00 | 1,649,314 | -1.92(-2.50%) |
Dec 09, 2021 | 77.51 | 81.48 | 75.00 | 76.92 | 3,204,038 | -7.40(-8.78%) |
Dec 08, 2021 | 81.00 | 86.78 | 80.00 | 84.32 | 1,465,415 | +2.58(+3.16%) |
Dec 07, 2021 | 89.00 | 89.62 | 77.55 | 81.74 | 2,957,934 | -7.42(-8.32%) |
Dec 06, 2021 | 89.08 | 91.95 | 83.70 | 89.16 | 799,563 | +1.16(+1.32%) |
Dec 03, 2021 | 92.66 | 93.69 | 82.18 | 88.00 | 617,749 | -3.23(-3.54%) |
Dec 02, 2021 | 90.00 | 91.61 | 87.53 | 91.23 | 404,761 | +1.91(+2.14%) |
Dec 01, 2021 | 98.32 | 99.00 | 88.26 | 89.32 | 947,005 | -7.22(-7.48%) |
Nov 30, 2021 | 100.00 | 101.29 | 93.51 | 96.54 | 683,229 | -3.48(-3.48%) |
Nov 29, 2021 | 96.64 | 100.09 | 94.15 | 100.02 | 501,956 | +4.03(+4.20%) |
Nov 26, 2021 | 96.09 | 98.53 | 93.52 | 95.99 | 418,250 | -0.58(-0.60%) |
Nov 24, 2021 | 94.45 | 99.99 | 91.05 | 96.57 | 1,072,016 | +1.78(+1.88%) |
Nov 23, 2021 | 101.91 | 103.47 | 94.51 | 94.79 | 1,186,103 | -7.76(-7.57%) |
Nov 22, 2021 | 113.00 | 114.99 | 101.68 | 102.55 | 621,073 | -9.46(-8.45%) |
Nov 19, 2021 | 114.53 | 116.41 | 110.60 | 112.01 | 523,906 | -3.55(-3.07%) |
Nov 18, 2021 | 119.10 | 116.41 | 114.76 | 115.56 | 307,943 | -3.49(-2.93%) |
Nov 17, 2021 | 121.00 | 124.28 | 117.52 | 119.05 | 350,878 | -2.58(-2.12%) |
Nov 16, 2021 | 120.00 | 124.33 | 117.52 | 121.63 | 302,222 | +2.08(+1.74%) |
Nov 15, 2021 | 127.42 | 127.57 | 117.01 | 119.55 | 283,493 | -5.45(-4.36%) |
Nov 12, 2021 | 122.95 | 130.27 | 122.76 | 125.00 | 255,581 | +3.26(+2.68%) |
Nov 11, 2021 | 129.98 | 134.04 | 121.13 | 121.74 | 321,766 | -6.92(-5.38%) |
Nov 10, 2021 | 130.78 | 128.66 | 375,395 | -2.15(-1.64%) | ||
Nov 09, 2021 | 132.00 | 137.00 | 123.62 | 130.81 | 610,265 | -0.07(-0.05%) |
Nov 08, 2021 | 126.00 | 134.30 | 125.53 | 130.88 | 521,592 | +7.34(+5.94%) |
Nov 05, 2021 | 119.50 | 128.00 | 119.50 | 123.54 | 345,591 | +4.51(+3.79%) |
Nov 04, 2021 | 114.38 | 120.87 | 113.92 | 119.03 | 372,915 | +5.28(+4.64%) |
Nov 03, 2021 | 119.00 | 119.50 | 113.02 | 113.75 | 151,557 | -5.26(-4.42%) |
Nov 02, 2021 | 115.72 | 119.61 | 115.72 | 119.01 | 240,936 | +3.29(+2.84%) |
Nov 01, 2021 | 113.65 | 116.72 | 111.52 | 115.72 | 427,395 | +3.52(+3.14%) |
Oct 29, 2021 | 108.25 | 112.51 | 112.20 | 310,474 | +4.40(+4.08%) | |
Oct 28, 2021 | 105.50 | 107.80 | 479,571 | +2.59(+2.46%) | ||
Oct 27, 2021 | 109.00 | 113.57 | 105.20 | 105.21 | 390,073 | -3.73(-3.42%) |
Oct 26, 2021 | 125.25 | 107.84 | 108.94 | 922,123 | -12.96(-10.63%) | |
Oct 25, 2021 | 122.96 | 121.54 | 121.90 | 584,891 | +1.87(+1.56%) | |
Oct 22, 2021 | 106.17 | 120.97 | 105.50 | 120.03 | 892,317 | +7.36(+6.53%) |
Oct 21, 2021 | 109.00 | 113.46 | 104.00 | 112.67 | 1,112,770 | +7.11(+6.74%) |
Oct 20, 2021 | 110.34 | 110.34 | 100.12 | 105.56 | 2,346,611 | -2.16(-2.01%) |
Oct 19, 2021 | 105.78 | 109.82 | 99.55 | 107.72 | 1,497,093 | +2.20(+2.08%) |
Oct 18, 2021 | 114.35 | 114.49 | 103.01 | 105.52 | 1,803,419 | -9.48(-8.24%) |
Oct 15, 2021 | 105.00 | 115.46 | 93.50 | 115.00 | 4,954,009 | +11.11(+10.69%) |