Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 149.10 | 154.35 | 141.40 | 144.90 | 6,903 | -5.60(-3.72%) |
Dec 30, 2021 | 159.60 | 163.45 | 148.05 | 150.50 | 6,737 | -8.75(-5.49%) |
Dec 29, 2021 | 154.70 | 162.40 | 146.30 | 159.25 | 7,064 | -1.40(-0.87%) |
Dec 28, 2021 | 170.80 | 176.75 | 145.60 | 160.65 | 15,795 | -9.80(-5.75%) |
Dec 27, 2021 | 165.90 | 171.50 | 161.83 | 170.45 | 12,240 | +8.75(+5.41%) |
Dec 23, 2021 | 150.50 | 165.90 | 150.15 | 161.70 | 24,728 | +8.40(+5.48%) |
Dec 22, 2021 | 144.03 | 153.65 | 144.03 | 153.30 | 6,736 | +1.05(+0.69%) |
Dec 21, 2021 | 151.55 | 156.10 | 143.85 | 152.25 | 6,661 | +1.75(+1.16%) |
Dec 20, 2021 | 137.55 | 151.20 | 132.00 | 150.50 | 5,393 | +8.40(+5.91%) |
Dec 17, 2021 | 134.75 | 143.08 | 126.00 | 142.10 | 6,943 | +4.20(+3.05%) |
Dec 16, 2021 | 149.80 | 163.80 | 132.65 | 137.90 | 44,139 | -13.65(-9.01%) |
Dec 15, 2021 | 142.80 | 152.25 | 138.25 | 151.55 | 5,939 | +8.40(+5.87%) |
Dec 14, 2021 | 148.05 | 150.50 | 142.80 | 143.15 | 4,554 | -8.05(-5.32%) |
Dec 13, 2021 | 143.50 | 157.45 | 141.75 | 151.20 | 15,660 | +2.10(+1.41%) |
Dec 10, 2021 | 144.20 | 153.65 | 141.75 | 149.10 | 11,818 | +3.85(+2.65%) |
Dec 09, 2021 | 146.65 | 152.25 | 141.40 | 145.25 | 17,263 | -4.55(-3.04%) |
Dec 08, 2021 | 138.60 | 162.40 | 131.25 | 149.80 | 36,266 | +11.90(+8.63%) |
Dec 07, 2021 | 127.05 | 141.40 | 123.20 | 137.90 | 18,247 | +12.95(+10.36%) |
Dec 06, 2021 | 110.60 | 131.25 | 110.67 | 124.95 | 16,205 | +3.85(+3.18%) |
Dec 03, 2021 | 123.55 | 124.95 | 108.50 | 121.10 | 19,022 | -5.25(-4.16%) |
Dec 02, 2021 | 122.50 | 132.51 | 117.08 | 126.35 | 32,294 | -7.00(-5.25%) |
Dec 01, 2021 | 160.65 | 166.25 | 121.80 | 133.35 | 153,419 | -29.40(-18.06%) |
Nov 30, 2021 | 131.60 | 181.30 | 129.50 | 162.75 | 911,382 | +38.85(+31.36%) |
Nov 29, 2021 | 128.80 | 136.15 | 122.15 | 123.90 | 30,919 | -7.35(-5.60%) |
Nov 26, 2021 | 127.75 | 136.15 | 126.00 | 131.25 | 5,813 | -4.20(-3.10%) |
Nov 24, 2021 | 134.05 | 138.80 | 131.25 | 135.45 | 7,597 | -2.45(-1.78%) |
Nov 23, 2021 | 133.00 | 140.00 | 131.60 | 137.90 | 11,394 | +3.50(+2.60%) |
Nov 22, 2021 | 137.20 | 151.55 | 131.60 | 134.40 | 16,396 | -5.60(-4.00%) |
Nov 19, 2021 | 141.75 | 150.15 | 138.25 | 140.00 | 18,096 | -8.40(-5.66%) |
Nov 18, 2021 | 166.25 | 148.75 | 143.85 | 148.40 | 21,544 | -25.90(-14.86%) |
Nov 17, 2021 | 168.70 | 178.68 | 159.60 | 174.30 | 29,975 | -11.20(-6.04%) |
Nov 16, 2021 | 148.40 | 185.85 | 136.15 | 185.50 | 106,425 | +26.95(+17.00%) |
Nov 15, 2021 | 158.55 | 164.15 | 148.75 | 158.55 | 114,377 | -21.70(-12.04%) |
Nov 12, 2021 | 220.85 | 236.95 | 168.35 | 180.25 | 1,789,271 | -3.85(-2.09%) |
Nov 11, 2021 | 70.35 | 266.00 | 68.25 | 184.10 | 3,125,158 | +113.75(+161.69%) |
Nov 10, 2021 | 68.95 | 70.35 | 636 | +1.75(+2.55%) | ||
Nov 09, 2021 | 70.35 | 72.36 | 68.50 | 68.60 | 880 | -2.80(-3.92%) |
Nov 08, 2021 | 71.75 | 73.15 | 70.70 | 71.40 | 472 | -1.75(-2.39%) |
Nov 05, 2021 | 72.10 | 74.55 | 71.44 | 73.15 | 353 | +2.45(+3.47%) |
Nov 04, 2021 | 75.95 | 76.65 | 70.70 | 70.70 | 1,154 | -4.68(-6.21%) |
Nov 03, 2021 | 76.30 | 77.00 | 75.25 | 75.38 | 711 | -0.92(-1.20%) |
Nov 02, 2021 | 74.20 | 84.00 | 72.80 | 76.30 | 3,583 | +3.85(+5.31%) |
Nov 01, 2021 | 73.15 | 74.07 | 71.75 | 72.45 | 532 | +0.00(+0.00%) |
Oct 29, 2021 | 72.10 | 74.20 | 71.90 | 72.45 | 351 | +0.69(+0.96%) |
Oct 28, 2021 | 73.50 | 74.20 | 71.76 | 71.76 | 492 | -0.69(-0.95%) |
Oct 27, 2021 | 74.20 | 74.20 | 72.10 | 72.45 | 200 | -1.75(-2.36%) |
Oct 26, 2021 | 68.95 | 74.20 | 74.20 | 2,244 | +5.25(+7.61%) | |
Oct 25, 2021 | 68.60 | 69.30 | 67.56 | 68.95 | 220 | +0.70(+1.03%) |
Oct 22, 2021 | 68.95 | 69.30 | 67.55 | 68.25 | 591 | +0.00(+0.00%) |
Oct 21, 2021 | 69.30 | 69.65 | 67.90 | 68.25 | 495 | +0.00(+0.00%) |
Oct 20, 2021 | 67.90 | 69.09 | 67.20 | 68.25 | 267 | +0.00(+0.00%) |
Oct 19, 2021 | 69.65 | 69.65 | 67.20 | 68.25 | 488 | +0.35(+0.52%) |
Oct 18, 2021 | 67.55 | 68.20 | 67.55 | 67.90 | 772 | -1.40(-2.02%) |
Oct 15, 2021 | 69.30 | 69.65 | 67.20 | 69.30 | 637 | +0.00(+0.00%) |
Oct 14, 2021 | 69.30 | 69.65 | 69.30 | 69.30 | 632 | +0.00(+0.00%) |
Oct 13, 2021 | 68.60 | 69.65 | 68.60 | 69.30 | 246 | +1.05(+1.54%) |
Oct 12, 2021 | 67.55 | 69.29 | 67.55 | 68.25 | 321 | +0.70(+1.04%) |
Oct 11, 2021 | 69.30 | 69.65 | 67.20 | 67.55 | 490 | -1.92(-2.77%) |
Oct 08, 2021 | 68.25 | 69.65 | 68.25 | 69.47 | 1,153 | +1.92(+2.85%) |
Oct 07, 2021 | 68.95 | 69.65 | 67.55 | 67.55 | 726 | +0.35(+0.52%) |
Oct 06, 2021 | 67.55 | 70.72 | 67.20 | 67.20 | 578 | -0.35(-0.52%) |
Oct 05, 2021 | 70.35 | 72.46 | 66.50 | 67.55 | 1,180 | -2.45(-3.50%) |
Oct 04, 2021 | 77.70 | 77.70 | 70.00 | 70.00 | 1,214 | -4.20(-5.66%) |