Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.61 | 60.65 | 57.39 | 59.87 | 364,777 | +0.34(+0.57%) |
Feb 25, 2022 | 53.90 | 59.87 | 55.56 | 59.54 | 602,487 | +5.66(+10.51%) |
Feb 24, 2022 | 44.97 | 54.39 | 43.56 | 53.87 | 906,221 | +5.07(+10.38%) |
Feb 23, 2022 | 55.35 | 55.56 | 48.30 | 48.80 | 645,464 | -5.27(-9.74%) |
Feb 22, 2022 | 58.83 | 59.92 | 52.65 | 54.07 | 554,436 | -6.84(-11.23%) |
Feb 18, 2022 | 60.91 | 0 | +0.30(+0.49%) | |||
Feb 17, 2022 | 64.45 | 65.70 | 60.28 | 60.61 | 333,820 | -5.12(-7.79%) |
Feb 16, 2022 | 63.85 | 66.47 | 62.62 | 65.73 | 283,884 | +1.02(+1.58%) |
Feb 15, 2022 | 63.57 | 65.14 | 63.17 | 64.70 | 340,074 | +3.42(+5.58%) |
Feb 14, 2022 | 61.59 | 63.91 | 60.20 | 61.29 | 407,931 | -0.77(-1.23%) |
Feb 11, 2022 | 65.36 | 67.35 | 60.97 | 62.05 | 620,995 | -2.57(-3.98%) |
Feb 10, 2022 | 68.22 | 72.25 | 63.41 | 64.62 | 776,641 | -8.39(-11.49%) |
Feb 09, 2022 | 70.98 | 74.83 | 70.98 | 73.01 | 510,572 | +4.50(+6.57%) |
Feb 08, 2022 | 65.03 | 68.70 | 64.21 | 68.51 | 404,175 | +3.33(+5.11%) |
Feb 07, 2022 | 65.26 | 66.95 | 63.10 | 65.18 | 378,719 | +0.96(+1.50%) |
Feb 04, 2022 | 70.46 | 70.56 | 63.74 | 64.22 | 703,088 | -7.59(-10.57%) |
Feb 03, 2022 | 74.53 | 71.49 | 71.81 | 312,302 | -5.20(-6.75%) | |
Feb 02, 2022 | 75.64 | 77.79 | 73.09 | 77.01 | 394,757 | +2.80(+3.78%) |
Feb 01, 2022 | 74.53 | 75.22 | 68.04 | 74.20 | 470,688 | +0.54(+0.73%) |
Jan 31, 2022 | 67.35 | 73.77 | 73.67 | 458,598 | +5.42(+7.94%) | |
Jan 28, 2022 | 64.08 | 68.29 | 59.45 | 68.25 | 584,117 | +4.71(+7.41%) |
Jan 27, 2022 | 67.62 | 69.74 | 62.09 | 63.54 | 614,267 | -3.33(-4.98%) |
Jan 26, 2022 | 77.02 | 78.44 | 65.59 | 66.87 | 844,109 | -6.62(-9.01%) |
Jan 25, 2022 | 74.01 | 75.69 | 69.64 | 73.49 | 590,720 | -4.53(-5.81%) |
Jan 24, 2022 | 66.66 | 78.27 | 65.10 | 78.02 | 955,187 | +7.91(+11.28%) |
Jan 21, 2022 | 72.00 | 76.76 | 69.88 | 70.11 | 840,777 | -2.37(-3.26%) |
Jan 20, 2022 | 79.84 | 81.29 | 72.08 | 72.48 | 519,526 | -5.54(-7.10%) |
Jan 19, 2022 | 82.40 | 84.97 | 77.51 | 78.01 | 505,045 | -6.57(-7.77%) |
Jan 18, 2022 | 91.78 | 91.78 | 83.84 | 84.58 | 549,359 | -11.59(-12.05%) |
Jan 14, 2022 | 96.17 | 0 | -4.52(-4.49%) | |||
Jan 13, 2022 | 105.02 | 107.20 | 99.46 | 100.69 | 629,026 | +2.75(+2.81%) |
Jan 12, 2022 | 99.13 | 101.58 | 95.93 | 97.94 | 344,322 | +0.22(+0.22%) |
Jan 11, 2022 | 92.22 | 98.16 | 89.81 | 97.72 | 558,861 | +5.67(+6.17%) |
Jan 10, 2022 | 88.40 | 92.20 | 84.77 | 92.04 | 674,414 | +0.61(+0.66%) |
Jan 07, 2022 | 104.63 | 104.76 | 91.13 | 91.44 | 678,233 | -13.67(-13.01%) |
Jan 06, 2022 | 108.77 | 108.77 | 102.48 | 105.11 | 440,026 | -3.75(-3.44%) |
Jan 05, 2022 | 116.71 | 121.24 | 108.69 | 108.86 | 444,826 | -8.28(-7.07%) |
Jan 04, 2022 | 114.64 | 117.60 | 114.49 | 117.14 | 308,019 | +3.50(+3.08%) |
Jan 03, 2022 | 122.54 | 123.60 | 111.08 | 113.64 | 643,754 | -9.39(-7.63%) |
Dec 31, 2021 | 119.65 | 124.34 | 118.10 | 123.03 | 131,369 | +3.30(+2.76%) |
Dec 30, 2021 | 124.22 | 124.61 | 119.35 | 119.73 | 291,376 | -3.25(-2.64%) |
Dec 29, 2021 | 118.17 | 123.96 | 117.60 | 122.98 | 241,931 | +4.33(+3.65%) |
Dec 28, 2021 | 116.77 | 120.66 | 116.77 | 118.65 | 246,142 | +1.91(+1.64%) |
Dec 27, 2021 | 113.38 | 116.86 | 111.67 | 116.74 | 261,350 | +4.84(+4.32%) |
Dec 23, 2021 | 112.50 | 113.65 | 111.11 | 111.90 | 370,753 | +0.56(+0.50%) |
Dec 22, 2021 | 104.61 | 111.60 | 104.61 | 111.34 | 306,482 | +6.54(+6.24%) |
Dec 21, 2021 | 100.00 | 104.90 | 99.30 | 104.80 | 240,487 | +7.52(+7.73%) |
Dec 20, 2021 | 98.20 | 99.36 | 92.37 | 97.28 | 351,013 | -4.95(-4.84%) |
Dec 17, 2021 | 107.80 | 108.79 | 101.13 | 102.23 | 451,127 | -7.70(-7.01%) |
Dec 16, 2021 | 115.08 | 115.48 | 109.14 | 109.93 | 336,868 | -7.84(-6.66%) |
Dec 15, 2021 | 111.81 | 117.92 | 108.90 | 117.77 | 274,603 | +6.11(+5.47%) |
Dec 14, 2021 | 114.03 | 115.28 | 109.80 | 111.66 | 291,528 | -5.47(-4.67%) |
Dec 13, 2021 | 125.44 | 127.04 | 116.68 | 117.13 | 326,858 | -8.00(-6.39%) |
Dec 10, 2021 | 122.26 | 125.19 | 119.35 | 125.13 | 219,444 | +5.30(+4.42%) |
Dec 09, 2021 | 120.97 | 125.15 | 118.86 | 119.83 | 248,431 | -1.27(-1.05%) |
Dec 08, 2021 | 120.84 | 122.57 | 118.12 | 121.10 | 241,186 | +2.47(+2.09%) |
Dec 07, 2021 | 119.25 | 120.94 | 116.67 | 118.63 | 282,605 | +3.19(+2.76%) |
Dec 06, 2021 | 111.80 | 116.91 | 109.77 | 115.44 | 340,947 | +8.06(+7.51%) |
Dec 03, 2021 | 110.40 | 111.90 | 104.57 | 107.38 | 352,870 | -1.35(-1.24%) |
Dec 02, 2021 | 98.95 | 110.36 | 98.09 | 108.73 | 423,042 | +11.73(+12.09%) |