Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.05 | 56.10 | 54.60 | 45,921 | +5.10(+10.30%) | |
Jan 28, 2022 | 48.45 | 49.65 | 44.40 | 49.50 | 55,158 | +1.20(+2.48%) |
Jan 27, 2022 | 50.55 | 50.55 | 47.55 | 48.30 | 40,539 | -0.60(-1.23%) |
Jan 26, 2022 | 54.00 | 55.05 | 48.60 | 48.90 | 34,013 | -4.65(-8.68%) |
Jan 25, 2022 | 50.55 | 54.00 | 49.95 | 53.55 | 42,892 | +0.45(+0.85%) |
Jan 24, 2022 | 53.40 | 54.00 | 47.70 | 53.10 | 105,564 | -1.20(-2.21%) |
Jan 21, 2022 | 55.05 | 57.90 | 54.00 | 54.30 | 49,007 | -1.95(-3.47%) |
Jan 20, 2022 | 59.10 | 60.75 | 55.95 | 56.25 | 56,329 | -2.25(-3.85%) |
Jan 19, 2022 | 63.15 | 63.45 | 58.50 | 58.50 | 38,279 | -3.60(-5.80%) |
Jan 18, 2022 | 63.90 | 64.35 | 60.75 | 62.10 | 31,842 | -3.45(-5.26%) |
Jan 14, 2022 | 65.55 | 0 | -3.45(-5.00%) | |||
Jan 13, 2022 | 73.80 | 73.95 | 68.70 | 69.00 | 48,594 | -6.00(-8.00%) |
Jan 12, 2022 | 75.45 | 77.40 | 74.25 | 75.00 | 56,269 | +0.00(+0.00%) |
Jan 11, 2022 | 78.75 | 81.75 | 74.70 | 75.00 | 64,515 | -1.20(-1.57%) |
Jan 10, 2022 | 83.25 | 83.25 | 75.60 | 76.20 | 64,970 | -7.35(-8.80%) |
Jan 07, 2022 | 86.85 | 90.00 | 82.65 | 83.55 | 54,209 | -5.85(-6.54%) |
Jan 06, 2022 | 91.50 | 93.45 | 83.70 | 89.40 | 40,535 | -1.65(-1.81%) |
Jan 05, 2022 | 100.95 | 101.40 | 90.75 | 91.05 | 42,752 | -9.90(-9.81%) |
Jan 04, 2022 | 104.25 | 104.25 | 97.95 | 100.95 | 25,212 | -2.40(-2.32%) |
Jan 03, 2022 | 98.40 | 103.95 | 96.15 | 103.35 | 31,767 | +7.35(+7.66%) |
Dec 31, 2021 | 98.40 | 99.15 | 94.35 | 96.00 | 86,705 | -1.50(-1.54%) |
Dec 30, 2021 | 98.10 | 100.95 | 96.38 | 97.50 | 61,162 | -0.90(-0.91%) |
Dec 29, 2021 | 108.75 | 108.75 | 97.95 | 98.40 | 40,617 | -10.05(-9.27%) |
Dec 28, 2021 | 110.55 | 112.35 | 106.65 | 108.45 | 14,975 | -3.00(-2.69%) |
Dec 27, 2021 | 111.45 | 115.20 | 108.30 | 111.45 | 24,493 | +0.60(+0.54%) |
Dec 23, 2021 | 109.50 | 111.15 | 107.62 | 110.85 | 17,305 | +1.35(+1.23%) |
Dec 22, 2021 | 105.00 | 110.10 | 104.70 | 109.50 | 24,269 | +3.90(+3.69%) |
Dec 21, 2021 | 110.40 | 111.37 | 104.85 | 105.60 | 66,644 | -3.15(-2.90%) |
Dec 20, 2021 | 106.65 | 109.50 | 105.00 | 108.75 | 63,956 | -1.65(-1.49%) |
Dec 17, 2021 | 102.15 | 110.40 | 97.99 | 110.40 | 341,771 | +8.40(+8.24%) |
Dec 16, 2021 | 111.45 | 111.45 | 98.85 | 102.00 | 101,774 | -2.85(-2.72%) |
Dec 15, 2021 | 105.00 | 107.25 | 97.95 | 104.85 | 96,730 | +0.30(+0.29%) |
Dec 14, 2021 | 109.20 | 113.25 | 104.25 | 104.55 | 40,858 | -1.50(-1.41%) |
Dec 13, 2021 | 119.55 | 121.50 | 105.15 | 106.05 | 37,127 | -12.30(-10.39%) |
Dec 10, 2021 | 117.90 | 121.50 | 117.45 | 118.35 | 37,985 | +1.80(+1.54%) |
Dec 09, 2021 | 120.75 | 124.50 | 116.10 | 116.55 | 31,487 | -3.60(-3.00%) |
Dec 08, 2021 | 115.20 | 122.25 | 114.75 | 120.15 | 29,462 | +2.85(+2.43%) |
Dec 07, 2021 | 111.15 | 119.10 | 109.95 | 117.30 | 40,660 | +6.60(+5.96%) |
Dec 06, 2021 | 98.25 | 114.60 | 97.65 | 110.70 | 92,648 | +14.25(+14.77%) |
Dec 03, 2021 | 102.45 | 103.06 | 94.06 | 96.45 | 33,784 | -6.15(-5.99%) |
Dec 02, 2021 | 105.00 | 106.80 | 99.60 | 102.60 | 27,587 | -3.30(-3.12%) |
Dec 01, 2021 | 111.60 | 114.00 | 105.75 | 105.90 | 17,341 | -6.60(-5.87%) |
Nov 30, 2021 | 112.50 | 117.90 | 110.10 | 112.50 | 24,451 | -0.75(-0.66%) |
Nov 29, 2021 | 114.75 | 117.00 | 109.88 | 113.25 | 35,719 | -0.15(-0.13%) |
Nov 26, 2021 | 106.65 | 114.75 | 105.25 | 113.40 | 17,921 | +5.10(+4.71%) |
Nov 24, 2021 | 106.05 | 108.75 | 102.75 | 108.30 | 25,433 | +0.60(+0.56%) |
Nov 23, 2021 | 110.85 | 113.55 | 105.45 | 107.70 | 21,571 | -3.15(-2.84%) |
Nov 22, 2021 | 118.65 | 119.85 | 110.10 | 110.85 | 35,717 | -10.35(-8.54%) |
Nov 19, 2021 | 123.00 | 124.50 | 118.95 | 121.20 | 32,933 | -3.75(-3.00%) |
Nov 18, 2021 | 130.20 | 125.25 | 124.05 | 124.95 | 26,269 | -1.50(-1.19%) |
Nov 17, 2021 | 129.75 | 130.95 | 124.80 | 126.45 | 32,345 | -1.95(-1.52%) |
Nov 16, 2021 | 125.25 | 129.60 | 123.60 | 128.40 | 41,291 | +3.90(+3.13%) |
Nov 15, 2021 | 118.05 | 126.44 | 118.05 | 124.50 | 43,768 | +5.25(+4.40%) |
Nov 12, 2021 | 112.05 | 120.75 | 111.00 | 119.25 | 45,631 | +4.50(+3.92%) |
Nov 11, 2021 | 118.35 | 119.25 | 109.05 | 114.75 | 73,699 | +6.15(+5.66%) |
Nov 10, 2021 | 114.75 | 108.30 | 108.60 | 54,431 | -3.60(-3.21%) | |
Nov 09, 2021 | 114.00 | 115.80 | 110.25 | 112.20 | 38,322 | -1.20(-1.06%) |
Nov 08, 2021 | 117.00 | 119.08 | 113.25 | 113.40 | 37,441 | -2.85(-2.45%) |
Nov 05, 2021 | 118.65 | 118.65 | 113.25 | 116.25 | 45,468 | +0.30(+0.26%) |
Nov 04, 2021 | 113.85 | 117.75 | 111.15 | 115.95 | 35,601 | +6.15(+5.60%) |
Nov 03, 2021 | 117.30 | 118.50 | 105.45 | 109.80 | 57,867 | -6.75(-5.79%) |
Nov 02, 2021 | 120.30 | 120.45 | 115.50 | 116.55 | 28,778 | -3.30(-2.75%) |