Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.09 | 85.62 | 85.31 | 1,607,935 | +12.72(+17.52%) | |
Jan 28, 2022 | 69.32 | 72.99 | 68.00 | 72.59 | 967,194 | +2.83(+4.06%) |
Jan 27, 2022 | 75.28 | 75.59 | 69.26 | 69.76 | 1,181,278 | -4.46(-6.01%) |
Jan 26, 2022 | 80.78 | 81.68 | 73.03 | 74.22 | 916,948 | -3.07(-3.97%) |
Jan 25, 2022 | 79.00 | 82.73 | 75.14 | 77.29 | 1,091,430 | -4.27(-5.24%) |
Jan 24, 2022 | 78.16 | 81.61 | 71.00 | 81.56 | 1,870,345 | +0.34(+0.42%) |
Jan 21, 2022 | 84.04 | 84.99 | 80.33 | 81.22 | 1,204,575 | -2.69(-3.21%) |
Jan 20, 2022 | 84.32 | 87.90 | 83.84 | 83.91 | 1,043,912 | +1.41(+1.71%) |
Jan 19, 2022 | 82.92 | 85.74 | 81.08 | 82.50 | 620,629 | +0.81(+0.99%) |
Jan 18, 2022 | 83.00 | 85.00 | 80.80 | 81.69 | 1,115,523 | -3.46(-4.06%) |
Jan 14, 2022 | 85.15 | 0 | -3.81(-4.28%) | |||
Jan 13, 2022 | 95.41 | 95.84 | 88.86 | 88.96 | 1,056,902 | -3.88(-4.18%) |
Jan 12, 2022 | 99.57 | 101.36 | 89.95 | 92.84 | 1,306,664 | -4.39(-4.52%) |
Jan 11, 2022 | 95.36 | 100.69 | 93.36 | 97.23 | 585,313 | +1.68(+1.76%) |
Jan 10, 2022 | 96.60 | 96.92 | 91.83 | 95.55 | 1,302,630 | -3.06(-3.10%) |
Jan 07, 2022 | 100.22 | 105.50 | 97.99 | 98.61 | 827,153 | -3.31(-3.25%) |
Jan 06, 2022 | 93.34 | 103.95 | 93.20 | 101.92 | 1,496,464 | +6.91(+7.27%) |
Jan 05, 2022 | 100.44 | 102.77 | 93.95 | 95.01 | 1,136,553 | -6.53(-6.43%) |
Jan 04, 2022 | 109.13 | 109.20 | 99.25 | 101.54 | 1,639,643 | -7.96(-7.27%) |
Jan 03, 2022 | 115.16 | 117.00 | 109.09 | 109.50 | 910,825 | -4.20(-3.69%) |
Dec 31, 2021 | 116.81 | 119.70 | 113.51 | 113.70 | 575,469 | -3.87(-3.29%) |
Dec 30, 2021 | 110.09 | 120.79 | 110.00 | 117.57 | 863,596 | +6.35(+5.71%) |
Dec 29, 2021 | 112.91 | 113.23 | 108.50 | 111.22 | 828,410 | -2.37(-2.09%) |
Dec 28, 2021 | 113.96 | 116.75 | 112.22 | 113.59 | 1,279,069 | -1.50(-1.30%) |
Dec 27, 2021 | 117.26 | 119.39 | 114.61 | 115.09 | 723,335 | -2.18(-1.86%) |
Dec 23, 2021 | 116.81 | 118.50 | 112.80 | 117.27 | 614,933 | -0.59(-0.50%) |
Dec 22, 2021 | 120.33 | 122.02 | 115.61 | 117.86 | 621,085 | -3.43(-2.83%) |
Dec 21, 2021 | 114.00 | 121.74 | 112.50 | 121.29 | 618,736 | +7.61(+6.69%) |
Dec 20, 2021 | 115.02 | 116.45 | 112.51 | 113.68 | 702,347 | -4.02(-3.42%) |
Dec 17, 2021 | 112.25 | 118.94 | 108.19 | 117.70 | 1,124,381 | +4.62(+4.09%) |
Dec 16, 2021 | 122.56 | 123.80 | 110.23 | 113.08 | 1,244,925 | -7.88(-6.51%) |
Dec 15, 2021 | 118.96 | 121.15 | 110.96 | 120.96 | 1,493,084 | -0.16(-0.13%) |
Dec 14, 2021 | 120.00 | 123.66 | 119.70 | 121.12 | 758,680 | -2.25(-1.82%) |
Dec 13, 2021 | 126.20 | 131.22 | 121.85 | 123.37 | 921,187 | -3.65(-2.87%) |
Dec 10, 2021 | 135.00 | 137.02 | 125.01 | 127.02 | 749,570 | -7.56(-5.62%) |
Dec 09, 2021 | 140.80 | 144.10 | 132.52 | 134.58 | 556,970 | -6.21(-4.41%) |
Dec 08, 2021 | 139.00 | 143.59 | 135.80 | 140.79 | 641,168 | +0.38(+0.27%) |
Dec 07, 2021 | 132.63 | 142.93 | 132.63 | 140.41 | 1,497,052 | +12.83(+10.06%) |
Dec 06, 2021 | 120.97 | 127.99 | 117.50 | 127.58 | 1,058,887 | +2.89(+2.32%) |
Dec 03, 2021 | 130.78 | 131.03 | 118.75 | 124.69 | 1,707,123 | -5.94(-4.55%) |
Dec 02, 2021 | 130.52 | 135.94 | 127.24 | 130.63 | 1,412,932 | -1.25(-0.95%) |
Dec 01, 2021 | 143.27 | 143.74 | 131.77 | 131.88 | 1,606,170 | -9.74(-6.88%) |
Nov 30, 2021 | 149.00 | 151.26 | 141.29 | 141.62 | 3,798,074 | -9.33(-6.18%) |
Nov 29, 2021 | 148.01 | 152.26 | 143.51 | 150.95 | 1,117,656 | +3.40(+2.30%) |
Nov 26, 2021 | 152.38 | 154.93 | 146.39 | 147.55 | 726,250 | +2.20(+1.51%) |
Nov 24, 2021 | 141.86 | 146.76 | 139.81 | 145.35 | 783,002 | +2.72(+1.91%) |
Nov 23, 2021 | 147.70 | 150.20 | 140.17 | 142.63 | 1,111,332 | -6.23(-4.19%) |
Nov 22, 2021 | 161.06 | 163.25 | 145.92 | 148.86 | 1,360,405 | -13.35(-8.23%) |
Nov 19, 2021 | 166.82 | 171.05 | 161.94 | 162.21 | 837,386 | -4.39(-2.64%) |
Nov 18, 2021 | 173.07 | 168.10 | 166.60 | 166.60 | 870,442 | -7.67(-4.40%) |
Nov 17, 2021 | 182.00 | 184.60 | 174.01 | 174.27 | 584,988 | -7.25(-3.99%) |
Nov 16, 2021 | 182.50 | 185.52 | 179.34 | 181.52 | 510,199 | -2.35(-1.28%) |
Nov 15, 2021 | 193.35 | 194.47 | 182.51 | 183.87 | 651,608 | -8.58(-4.46%) |
Nov 12, 2021 | 185.42 | 192.51 | 184.26 | 192.45 | 1,054,190 | +10.29(+5.65%) |
Nov 11, 2021 | 180.45 | 186.28 | 175.50 | 182.16 | 1,198,116 | -4.39(-2.35%) |
Nov 10, 2021 | 191.40 | 173.93 | 186.55 | 3,189,646 | +25.55(+15.87%) | |
Nov 09, 2021 | 163.20 | 167.01 | 160.75 | 161.00 | 1,862,110 | +0.50(+0.31%) |
Nov 08, 2021 | 159.00 | 164.40 | 158.27 | 160.50 | 1,057,524 | +2.23(+1.41%) |
Nov 05, 2021 | 164.18 | 165.43 | 155.39 | 158.27 | 1,074,759 | -5.83(-3.55%) |
Nov 04, 2021 | 166.00 | 166.62 | 164.01 | 164.10 | 797,749 | -1.05(-0.64%) |
Nov 03, 2021 | 168.30 | 168.71 | 164.34 | 165.15 | 740,488 | -3.95(-2.34%) |
Nov 02, 2021 | 173.40 | 173.46 | 165.62 | 169.10 | 780,675 | -4.25(-2.45%) |