Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 263.20 | 271.98 | 260.80 | 265.60 | 566 | -1.60(-0.60%) |
Feb 25, 2022 | 263.20 | 272.00 | 266.00 | 267.20 | 604 | +5.60(+2.14%) |
Feb 24, 2022 | 248.00 | 264.80 | 248.00 | 261.60 | 901 | +11.20(+4.47%) |
Feb 23, 2022 | 254.40 | 264.00 | 249.20 | 250.40 | 491 | -4.00(-1.57%) |
Feb 22, 2022 | 246.40 | 263.20 | 246.40 | 254.40 | 417 | +0.80(+0.32%) |
Feb 18, 2022 | 253.60 | 0 | -0.80(-0.31%) | |||
Feb 17, 2022 | 244.80 | 261.60 | 244.80 | 254.40 | 650 | +5.60(+2.25%) |
Feb 16, 2022 | 260.00 | 265.60 | 240.80 | 248.80 | 1,918 | -17.60(-6.61%) |
Feb 15, 2022 | 254.40 | 272.00 | 254.40 | 266.40 | 1,182 | +14.40(+5.71%) |
Feb 14, 2022 | 248.00 | 259.01 | 236.00 | 252.00 | 383 | +7.20(+2.94%) |
Feb 11, 2022 | 247.20 | 250.81 | 239.20 | 244.80 | 297 | -3.20(-1.29%) |
Feb 10, 2022 | 240.80 | 259.20 | 240.80 | 248.00 | 459 | +0.00(+0.00%) |
Feb 09, 2022 | 260.00 | 264.80 | 244.80 | 248.00 | 950 | -7.20(-2.82%) |
Feb 08, 2022 | 257.60 | 260.00 | 240.80 | 255.20 | 1,112 | -4.80(-1.85%) |
Feb 07, 2022 | 220.00 | 270.40 | 220.00 | 260.00 | 2,705 | +40.00(+18.18%) |
Feb 04, 2022 | 210.40 | 222.57 | 208.00 | 220.00 | 149 | +8.80(+4.17%) |
Feb 03, 2022 | 217.60 | 211.20 | 468 | -8.80(-4.00%) | ||
Feb 02, 2022 | 236.80 | 242.40 | 216.80 | 220.00 | 1,473 | -14.40(-6.14%) |
Feb 01, 2022 | 221.60 | 234.40 | 218.40 | 234.40 | 1,358 | +9.60(+4.27%) |
Jan 31, 2022 | 181.60 | 224.80 | 4,107 | +44.00(+24.34%) | ||
Jan 28, 2022 | 177.60 | 192.00 | 177.60 | 180.80 | 438 | -1.60(-0.88%) |
Jan 27, 2022 | 200.00 | 200.00 | 174.40 | 182.40 | 2,249 | -16.80(-8.43%) |
Jan 26, 2022 | 189.60 | 206.40 | 178.40 | 199.20 | 1,560 | +12.00(+6.41%) |
Jan 25, 2022 | 190.40 | 192.80 | 183.20 | 187.20 | 476 | -5.60(-2.90%) |
Jan 24, 2022 | 198.40 | 198.40 | 168.80 | 192.80 | 2,471 | +4.00(+2.12%) |
Jan 21, 2022 | 192.00 | 200.80 | 182.40 | 188.80 | 1,217 | -6.40(-3.28%) |
Jan 20, 2022 | 196.80 | 203.20 | 192.00 | 195.20 | 1,187 | +6.40(+3.39%) |
Jan 19, 2022 | 188.00 | 192.16 | 182.40 | 188.80 | 1,414 | -0.80(-0.42%) |
Jan 18, 2022 | 200.00 | 200.00 | 186.40 | 189.60 | 1,145 | -12.00(-5.95%) |
Jan 14, 2022 | 201.60 | 0 | +4.00(+2.02%) | |||
Jan 13, 2022 | 196.80 | 208.80 | 191.20 | 197.60 | 999 | -0.80(-0.40%) |
Jan 12, 2022 | 207.20 | 208.80 | 196.00 | 198.40 | 499 | -4.80(-2.36%) |
Jan 11, 2022 | 196.80 | 205.60 | 191.20 | 203.20 | 912 | +8.00(+4.10%) |
Jan 10, 2022 | 200.00 | 200.67 | 189.60 | 195.20 | 936 | -8.00(-3.94%) |
Jan 07, 2022 | 208.80 | 215.20 | 197.60 | 203.20 | 2,150 | -7.20(-3.42%) |
Jan 06, 2022 | 208.80 | 213.60 | 200.00 | 210.40 | 806 | +2.40(+1.15%) |
Jan 05, 2022 | 217.60 | 220.00 | 206.40 | 208.00 | 1,088 | -10.40(-4.76%) |
Jan 04, 2022 | 226.40 | 228.00 | 215.20 | 218.40 | 742 | -8.80(-3.87%) |
Jan 03, 2022 | 213.60 | 228.80 | 208.80 | 227.20 | 1,300 | +16.80(+7.98%) |
Dec 31, 2021 | 200.80 | 219.99 | 200.80 | 210.40 | 3,264 | +7.20(+3.54%) |
Dec 30, 2021 | 201.60 | 209.60 | 193.60 | 203.20 | 4,560 | +0.80(+0.40%) |
Dec 29, 2021 | 204.00 | 218.40 | 200.00 | 202.40 | 4,787 | +1.60(+0.80%) |
Dec 28, 2021 | 217.60 | 217.60 | 196.00 | 200.80 | 2,943 | -14.40(-6.69%) |
Dec 27, 2021 | 218.40 | 228.00 | 211.20 | 215.20 | 2,601 | -4.80(-2.18%) |
Dec 23, 2021 | 213.60 | 227.20 | 208.80 | 220.00 | 2,155 | +6.40(+3.00%) |
Dec 22, 2021 | 218.40 | 218.40 | 208.80 | 213.60 | 883 | -4.80(-2.20%) |
Dec 21, 2021 | 200.80 | 223.99 | 200.00 | 218.40 | 3,703 | +20.80(+10.53%) |
Dec 20, 2021 | 193.60 | 205.60 | 193.60 | 197.60 | 3,225 | -2.40(-1.20%) |
Dec 17, 2021 | 202.40 | 213.60 | 196.00 | 200.00 | 3,873 | -7.20(-3.47%) |
Dec 16, 2021 | 219.20 | 224.80 | 204.80 | 207.20 | 2,092 | -12.00(-5.47%) |
Dec 15, 2021 | 226.40 | 231.20 | 211.60 | 219.20 | 2,421 | -4.80(-2.14%) |
Dec 14, 2021 | 226.40 | 229.60 | 209.60 | 224.00 | 1,687 | -0.80(-0.36%) |
Dec 13, 2021 | 228.00 | 232.80 | 216.46 | 224.80 | 1,228 | -4.80(-2.09%) |
Dec 10, 2021 | 235.20 | 240.40 | 226.40 | 229.60 | 814 | -6.40(-2.71%) |
Dec 09, 2021 | 239.20 | 248.00 | 235.20 | 236.00 | 1,735 | -10.40(-4.22%) |
Dec 08, 2021 | 234.40 | 251.20 | 226.40 | 246.40 | 1,345 | +12.80(+5.48%) |
Dec 07, 2021 | 228.80 | 247.19 | 224.00 | 233.60 | 3,996 | +6.40(+2.82%) |
Dec 06, 2021 | 232.80 | 232.80 | 221.06 | 227.20 | 1,356 | -1.60(-0.70%) |
Dec 03, 2021 | 252.00 | 252.00 | 224.00 | 228.80 | 4,376 | -24.00(-9.49%) |
Dec 02, 2021 | 244.00 | 252.80 | 237.60 | 252.80 | 2,754 | +6.40(+2.60%) |