Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.00 | 78.03 | 71.97 | 78.00 | 7,961 | +9.00(+13.04%) |
Feb 25, 2022 | 72.45 | 69.72 | 66.30 | 69.00 | 4,152 | -0.45(-0.65%) |
Feb 24, 2022 | 66.00 | 70.02 | 64.50 | 69.45 | 4,888 | +0.45(+0.65%) |
Feb 23, 2022 | 72.00 | 70.77 | 69.00 | 69.00 | 1,848 | -1.02(-1.46%) |
Feb 22, 2022 | 76.20 | 76.20 | 66.00 | 70.02 | 5,144 | -5.19(-6.90%) |
Feb 18, 2022 | 75.21 | 0 | +2.25(+3.08%) | |||
Feb 17, 2022 | 78.00 | 78.45 | 72.00 | 72.96 | 6,827 | -6.09(-7.70%) |
Feb 16, 2022 | 84.00 | 82.68 | 76.50 | 79.05 | 1,679 | +0.30(+0.38%) |
Feb 15, 2022 | 79.95 | 80.97 | 77.34 | 78.75 | 3,036 | +2.22(+2.90%) |
Feb 14, 2022 | 83.79 | 86.40 | 75.33 | 76.53 | 4,278 | -4.11(-5.10%) |
Feb 11, 2022 | 83.37 | 86.70 | 78.72 | 80.64 | 8,406 | -2.73(-3.27%) |
Feb 10, 2022 | 85.50 | 86.97 | 83.31 | 83.37 | 4,872 | -3.93(-4.50%) |
Feb 09, 2022 | 89.40 | 89.40 | 85.86 | 87.30 | 2,942 | +1.23(+1.43%) |
Feb 08, 2022 | 90.00 | 90.00 | 85.50 | 86.07 | 2,357 | -3.21(-3.60%) |
Feb 07, 2022 | 88.68 | 95.97 | 86.40 | 89.28 | 2,280 | +0.60(+0.68%) |
Feb 04, 2022 | 87.00 | 90.00 | 85.53 | 88.68 | 2,350 | +0.99(+1.13%) |
Feb 03, 2022 | 91.56 | 87.69 | 1,981 | -4.11(-4.48%) | ||
Feb 02, 2022 | 99.00 | 99.00 | 91.65 | 91.80 | 1,643 | -4.23(-4.40%) |
Feb 01, 2022 | 96.27 | 100.20 | 90.60 | 96.03 | 2,476 | -0.54(-0.56%) |
Jan 31, 2022 | 87.00 | 96.99 | 96.57 | 5,372 | +11.73(+13.83%) | |
Jan 28, 2022 | 84.00 | 86.97 | 78.06 | 84.84 | 2,849 | +2.94(+3.59%) |
Jan 27, 2022 | 89.73 | 91.14 | 81.60 | 81.90 | 2,697 | -6.60(-7.46%) |
Jan 26, 2022 | 93.00 | 96.00 | 88.50 | 88.50 | 5,165 | +0.03(+0.03%) |
Jan 25, 2022 | 84.00 | 90.06 | 81.63 | 88.47 | 4,858 | +5.37(+6.46%) |
Jan 24, 2022 | 78.00 | 84.00 | 73.92 | 83.10 | 8,407 | -1.26(-1.49%) |
Jan 21, 2022 | 92.16 | 92.16 | 81.90 | 84.36 | 6,773 | -5.04(-5.64%) |
Jan 20, 2022 | 91.80 | 95.97 | 88.77 | 89.40 | 4,419 | -2.43(-2.65%) |
Jan 19, 2022 | 97.20 | 98.97 | 90.30 | 91.83 | 4,970 | -4.38(-4.55%) |
Jan 18, 2022 | 94.62 | 103.50 | 94.62 | 96.21 | 9,436 | +2.64(+2.82%) |
Jan 14, 2022 | 93.57 | 0 | -0.54(-0.57%) | |||
Jan 13, 2022 | 108.00 | 108.27 | 94.05 | 94.11 | 19,685 | -13.02(-12.15%) |
Jan 12, 2022 | 111.00 | 112.50 | 105.00 | 107.13 | 43,343 | -36.99(-25.67%) |
Jan 11, 2022 | 156.00 | 162.90 | 141.03 | 144.12 | 8,375 | -2.88(-1.96%) |
Jan 10, 2022 | 141.30 | 172.68 | 141.30 | 147.00 | 28,969 | +9.00(+6.52%) |
Jan 07, 2022 | 139.50 | 142.50 | 135.30 | 138.00 | 1,459 | -1.89(-1.35%) |
Jan 06, 2022 | 135.84 | 145.98 | 135.00 | 139.89 | 1,873 | -0.72(-0.51%) |
Jan 05, 2022 | 150.00 | 151.65 | 138.03 | 140.61 | 2,486 | -11.04(-7.28%) |
Jan 04, 2022 | 159.12 | 159.12 | 147.00 | 151.65 | 1,296 | -1.32(-0.86%) |
Jan 03, 2022 | 132.75 | 156.00 | 132.75 | 152.97 | 3,728 | +17.97(+13.31%) |
Dec 31, 2021 | 144.00 | 148.50 | 135.00 | 135.00 | 5,255 | -7.50(-5.26%) |
Dec 30, 2021 | 132.90 | 149.01 | 132.90 | 142.50 | 4,835 | +6.00(+4.40%) |
Dec 29, 2021 | 149.85 | 149.85 | 135.15 | 136.50 | 6,080 | -10.50(-7.14%) |
Dec 28, 2021 | 156.06 | 158.97 | 144.30 | 147.00 | 6,051 | -10.53(-6.68%) |
Dec 27, 2021 | 159.00 | 167.97 | 157.50 | 157.53 | 2,246 | -5.37(-3.30%) |
Dec 23, 2021 | 153.81 | 166.35 | 153.03 | 162.90 | 5,395 | +8.37(+5.42%) |
Dec 22, 2021 | 156.00 | 162.00 | 152.40 | 154.53 | 2,046 | -0.69(-0.44%) |
Dec 21, 2021 | 150.12 | 159.48 | 147.00 | 155.22 | 1,952 | -0.75(-0.48%) |
Dec 20, 2021 | 150.03 | 160.50 | 144.78 | 155.97 | 3,037 | -3.03(-1.91%) |
Dec 17, 2021 | 153.00 | 165.00 | 147.75 | 159.00 | 3,256 | +5.70(+3.72%) |
Dec 16, 2021 | 153.00 | 168.00 | 150.93 | 153.30 | 4,722 | +2.37(+1.57%) |
Dec 15, 2021 | 148.53 | 153.78 | 141.33 | 150.93 | 3,522 | +0.96(+0.64%) |
Dec 14, 2021 | 156.00 | 168.00 | 147.75 | 149.97 | 3,898 | -7.53(-4.78%) |
Dec 13, 2021 | 168.63 | 168.63 | 153.75 | 157.50 | 2,430 | -7.50(-4.55%) |
Dec 10, 2021 | 171.00 | 176.94 | 162.00 | 165.00 | 1,720 | -1.50(-0.90%) |
Dec 09, 2021 | 174.00 | 179.82 | 165.12 | 166.50 | 1,431 | -7.35(-4.23%) |
Dec 08, 2021 | 174.06 | 178.35 | 165.33 | 173.85 | 1,744 | +2.85(+1.67%) |
Dec 07, 2021 | 165.00 | 179.70 | 162.78 | 171.00 | 2,964 | +9.75(+6.05%) |
Dec 06, 2021 | 154.50 | 165.45 | 147.30 | 161.25 | 3,952 | +8.25(+5.39%) |
Dec 03, 2021 | 165.06 | 170.97 | 153.00 | 153.00 | 3,025 | -12.06(-7.31%) |
Dec 02, 2021 | 151.50 | 174.00 | 151.50 | 165.06 | 3,145 | +5.76(+3.62%) |