Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.00 | 59.40 | 51.60 | 59.10 | 25,311 | +2.10(+3.68%) |
Feb 25, 2022 | 63.00 | 59.10 | 55.20 | 57.00 | 16,790 | -1.20(-2.06%) |
Feb 24, 2022 | 66.90 | 67.20 | 56.10 | 58.20 | 47,271 | -12.60(-17.80%) |
Feb 23, 2022 | 79.80 | 80.10 | 69.90 | 70.80 | 17,531 | -9.60(-11.94%) |
Feb 22, 2022 | 79.80 | 81.58 | 78.30 | 80.40 | 20,760 | -1.50(-1.83%) |
Feb 18, 2022 | 81.90 | 0 | -6.30(-7.14%) | |||
Feb 17, 2022 | 86.10 | 88.76 | 86.10 | 88.20 | 17,804 | +1.50(+1.73%) |
Feb 16, 2022 | 88.50 | 89.40 | 86.10 | 86.70 | 18,196 | -1.50(-1.70%) |
Feb 15, 2022 | 90.30 | 91.80 | 88.05 | 88.20 | 17,042 | -1.20(-1.34%) |
Feb 14, 2022 | 90.90 | 92.55 | 88.50 | 89.40 | 17,925 | -2.40(-2.61%) |
Feb 11, 2022 | 92.10 | 95.10 | 90.60 | 91.80 | 18,663 | -1.20(-1.29%) |
Feb 10, 2022 | 94.20 | 97.20 | 92.40 | 93.00 | 17,262 | -2.40(-2.52%) |
Feb 09, 2022 | 93.00 | 96.90 | 93.00 | 95.40 | 20,739 | +2.10(+2.25%) |
Feb 08, 2022 | 92.70 | 96.00 | 91.65 | 93.30 | 17,453 | +0.60(+0.65%) |
Feb 07, 2022 | 91.50 | 93.90 | 90.60 | 92.70 | 18,687 | +0.90(+0.98%) |
Feb 04, 2022 | 88.80 | 93.60 | 88.20 | 91.80 | 16,961 | +3.30(+3.73%) |
Feb 03, 2022 | 87.00 | 90.90 | 82.50 | 88.50 | 19,146 | -0.30(-0.34%) |
Feb 02, 2022 | 89.70 | 90.90 | 85.50 | 88.80 | 18,626 | -1.50(-1.66%) |
Feb 01, 2022 | 88.50 | 95.10 | 88.50 | 90.30 | 17,290 | +2.70(+3.08%) |
Jan 31, 2022 | 84.30 | 87.60 | 20,541 | +4.20(+5.04%) | ||
Jan 28, 2022 | 86.70 | 88.65 | 79.20 | 83.40 | 29,910 | -4.50(-5.12%) |
Jan 27, 2022 | 94.20 | 95.40 | 86.40 | 87.90 | 17,802 | -7.20(-7.57%) |
Jan 26, 2022 | 95.70 | 99.00 | 91.80 | 95.10 | 26,715 | -5.70(-5.65%) |
Jan 25, 2022 | 96.00 | 105.00 | 96.00 | 100.80 | 24,892 | +1.80(+1.82%) |
Jan 24, 2022 | 90.00 | 99.90 | 86.40 | 99.00 | 9,408 | +2.70(+2.80%) |
Jan 21, 2022 | 102.00 | 105.49 | 93.90 | 96.30 | 20,932 | -7.80(-7.49%) |
Jan 20, 2022 | 111.00 | 115.20 | 100.50 | 104.10 | 23,454 | -4.20(-3.88%) |
Jan 19, 2022 | 119.70 | 122.58 | 106.20 | 108.30 | 20,188 | -12.60(-10.42%) |
Jan 18, 2022 | 129.60 | 130.50 | 120.00 | 120.90 | 21,082 | -11.10(-8.41%) |
Jan 14, 2022 | 132.00 | 0 | -3.00(-2.22%) | |||
Jan 13, 2022 | 137.25 | 139.95 | 130.80 | 135.00 | 6,631 | -4.20(-3.02%) |
Jan 12, 2022 | 141.00 | 141.00 | 135.00 | 139.20 | 3,349 | -1.20(-0.85%) |
Jan 11, 2022 | 140.40 | 145.20 | 137.10 | 140.40 | 4,541 | -0.30(-0.21%) |
Jan 10, 2022 | 139.80 | 141.90 | 135.00 | 140.70 | 5,674 | +0.60(+0.43%) |
Jan 07, 2022 | 143.70 | 145.20 | 138.30 | 140.10 | 4,171 | -3.60(-2.51%) |
Jan 06, 2022 | 140.70 | 151.50 | 137.40 | 143.70 | 11,279 | +3.00(+2.13%) |
Jan 05, 2022 | 140.70 | 146.70 | 137.10 | 140.70 | 5,660 | +0.00(+0.00%) |
Jan 04, 2022 | 146.70 | 151.20 | 138.00 | 140.70 | 5,253 | -9.60(-6.39%) |
Jan 03, 2022 | 155.10 | 155.10 | 146.10 | 150.30 | 8,745 | +0.00(+0.00%) |
Dec 31, 2021 | 136.50 | 165.00 | 136.50 | 150.30 | 54,436 | +12.30(+8.91%) |
Dec 30, 2021 | 129.30 | 142.80 | 129.00 | 138.00 | 19,807 | +6.00(+4.55%) |
Dec 29, 2021 | 117.47 | 136.69 | 117.44 | 132.00 | 22,941 | +12.00(+10.00%) |
Dec 28, 2021 | 121.50 | 124.50 | 118.80 | 120.00 | 19,954 | -1.20(-0.99%) |
Dec 27, 2021 | 120.30 | 121.80 | 117.60 | 121.20 | 5,164 | -0.60(-0.49%) |
Dec 23, 2021 | 121.80 | 122.70 | 120.60 | 121.80 | 2,271 | -0.90(-0.73%) |
Dec 22, 2021 | 126.60 | 126.60 | 119.40 | 122.70 | 15,729 | -3.60(-2.85%) |
Dec 21, 2021 | 123.90 | 133.50 | 123.90 | 126.30 | 13,082 | +5.10(+4.21%) |
Dec 20, 2021 | 128.10 | 129.60 | 118.80 | 121.20 | 11,932 | -10.80(-8.18%) |
Dec 17, 2021 | 132.30 | 140.10 | 129.30 | 132.00 | 23,734 | -3.30(-2.44%) |
Dec 16, 2021 | 139.20 | 139.20 | 133.20 | 135.30 | 21,785 | -4.50(-3.22%) |
Dec 15, 2021 | 135.00 | 145.80 | 127.20 | 139.80 | 25,636 | +2.40(+1.75%) |
Dec 14, 2021 | 138.30 | 138.90 | 132.30 | 137.40 | 12,421 | -1.50(-1.08%) |
Dec 13, 2021 | 133.80 | 144.00 | 133.20 | 138.90 | 21,710 | +0.00(+0.00%) |
Dec 10, 2021 | 138.00 | 141.00 | 134.10 | 138.90 | 15,703 | +0.00(+0.00%) |
Dec 09, 2021 | 135.00 | 144.00 | 134.70 | 138.90 | 13,505 | +1.80(+1.31%) |
Dec 08, 2021 | 125.10 | 142.20 | 124.50 | 137.10 | 19,193 | +9.60(+7.53%) |
Dec 07, 2021 | 129.30 | 131.40 | 120.90 | 127.50 | 27,393 | +0.90(+0.71%) |
Dec 06, 2021 | 129.00 | 131.34 | 124.80 | 126.60 | 23,183 | -8.10(-6.01%) |
Dec 03, 2021 | 144.30 | 146.40 | 132.60 | 134.70 | 16,422 | -15.60(-10.38%) |
Dec 02, 2021 | 151.80 | 151.80 | 146.70 | 150.30 | 11,306 | -1.50(-0.99%) |