Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 157.50 | 179.50 | 157.50 | 174.50 | 82,535 | +14.50(+9.06%) |
Feb 25, 2022 | 177.50 | 166.00 | 158.25 | 160.00 | 152,760 | -15.00(-8.57%) |
Feb 24, 2022 | 152.00 | 177.00 | 148.50 | 175.00 | 179,341 | +8.50(+5.11%) |
Feb 23, 2022 | 183.50 | 186.00 | 166.25 | 166.50 | 85,300 | -13.50(-7.50%) |
Feb 22, 2022 | 179.00 | 189.50 | 176.50 | 180.00 | 85,386 | -7.50(-4.00%) |
Feb 18, 2022 | 187.50 | 0 | -5.50(-2.85%) | |||
Feb 17, 2022 | 201.50 | 210.00 | 191.75 | 193.00 | 85,453 | -13.50(-6.54%) |
Feb 16, 2022 | 196.50 | 208.00 | 192.00 | 206.50 | 87,737 | +6.50(+3.25%) |
Feb 15, 2022 | 195.00 | 201.00 | 190.00 | 200.00 | 81,136 | +12.00(+6.38%) |
Feb 14, 2022 | 175.50 | 198.50 | 175.50 | 188.00 | 98,923 | +10.00(+5.62%) |
Feb 11, 2022 | 193.00 | 196.50 | 176.50 | 178.00 | 100,497 | -14.00(-7.29%) |
Feb 10, 2022 | 192.00 | 205.25 | 189.00 | 192.00 | 101,477 | -10.50(-5.19%) |
Feb 09, 2022 | 197.50 | 206.50 | 194.00 | 202.50 | 99,167 | +10.00(+5.19%) |
Feb 08, 2022 | 185.50 | 199.50 | 180.50 | 192.50 | 79,394 | +4.50(+2.39%) |
Feb 07, 2022 | 200.00 | 208.00 | 179.50 | 188.00 | 121,125 | -11.00(-5.53%) |
Feb 04, 2022 | 200.00 | 202.92 | 185.00 | 199.00 | 103,951 | +1.00(+0.51%) |
Feb 03, 2022 | 196.50 | 220.00 | 198.00 | 155,927 | -7.50(-3.65%) | |
Feb 02, 2022 | 238.50 | 241.50 | 197.50 | 205.50 | 326,655 | -19.50(-8.67%) |
Feb 01, 2022 | 203.50 | 230.75 | 190.25 | 225.00 | 368,967 | +29.50(+15.09%) |
Jan 31, 2022 | 165.00 | 195.50 | 350,043 | +37.50(+23.73%) | ||
Jan 28, 2022 | 157.00 | 159.50 | 145.50 | 158.00 | 182,540 | +5.00(+3.27%) |
Jan 27, 2022 | 163.50 | 166.00 | 150.50 | 153.00 | 191,392 | -9.00(-5.56%) |
Jan 26, 2022 | 187.50 | 190.00 | 148.00 | 162.00 | 880,814 | -16.00(-8.99%) |
Jan 25, 2022 | 192.00 | 200.50 | 175.50 | 178.00 | 240,873 | -23.00(-11.44%) |
Jan 24, 2022 | 209.50 | 210.00 | 162.50 | 201.00 | 512,173 | -20.75(-9.36%) |
Jan 21, 2022 | 250.00 | 253.00 | 218.50 | 221.75 | 221,985 | -33.75(-13.21%) |
Jan 20, 2022 | 297.00 | 298.88 | 255.00 | 255.50 | 168,827 | -34.00(-11.74%) |
Jan 19, 2022 | 305.50 | 311.50 | 288.75 | 289.50 | 59,079 | -11.50(-3.82%) |
Jan 18, 2022 | 328.00 | 328.00 | 301.00 | 301.00 | 85,914 | -34.00(-10.15%) |
Jan 14, 2022 | 335.00 | 0 | -3.50(-1.03%) | |||
Jan 13, 2022 | 359.50 | 360.00 | 337.50 | 338.50 | 50,185 | -18.00(-5.05%) |
Jan 12, 2022 | 362.50 | 365.75 | 350.25 | 356.50 | 39,225 | -3.50(-0.97%) |
Jan 11, 2022 | 328.00 | 362.50 | 327.50 | 360.00 | 66,545 | +35.50(+10.94%) |
Jan 10, 2022 | 351.50 | 356.62 | 323.00 | 324.50 | 76,962 | -35.00(-9.74%) |
Jan 07, 2022 | 350.00 | 362.75 | 346.50 | 359.50 | 35,360 | +13.50(+3.90%) |
Jan 06, 2022 | 350.00 | 359.50 | 332.50 | 346.00 | 72,555 | -3.50(-1.00%) |
Jan 05, 2022 | 381.00 | 381.00 | 348.00 | 349.50 | 75,336 | -31.50(-8.27%) |
Jan 04, 2022 | 388.00 | 394.17 | 373.75 | 381.00 | 33,698 | -8.00(-2.06%) |
Jan 03, 2022 | 378.00 | 394.00 | 373.50 | 389.00 | 49,377 | +18.00(+4.85%) |
Dec 31, 2021 | 391.50 | 401.50 | 368.50 | 371.00 | 69,970 | -22.00(-5.60%) |
Dec 30, 2021 | 392.50 | 410.00 | 384.50 | 393.00 | 73,477 | -2.50(-0.63%) |
Dec 29, 2021 | 399.00 | 403.50 | 382.00 | 395.50 | 53,537 | -3.00(-0.75%) |
Dec 28, 2021 | 391.50 | 415.00 | 390.00 | 398.50 | 46,617 | +9.00(+2.31%) |
Dec 27, 2021 | 403.00 | 412.50 | 387.55 | 389.50 | 59,644 | -10.00(-2.50%) |
Dec 23, 2021 | 390.00 | 408.50 | 380.50 | 399.50 | 39,054 | +12.50(+3.23%) |
Dec 22, 2021 | 387.50 | 396.50 | 380.00 | 387.00 | 38,910 | +1.00(+0.26%) |
Dec 21, 2021 | 375.50 | 388.19 | 373.50 | 386.00 | 47,834 | +18.50(+5.03%) |
Dec 20, 2021 | 398.50 | 399.50 | 363.50 | 367.50 | 67,041 | -32.50(-8.12%) |
Dec 17, 2021 | 370.00 | 404.00 | 355.00 | 400.00 | 65,206 | +31.00(+8.40%) |
Dec 16, 2021 | 387.00 | 401.50 | 362.50 | 369.00 | 53,999 | -1.00(-0.27%) |
Dec 15, 2021 | 366.50 | 373.00 | 343.50 | 370.00 | 63,073 | +3.50(+0.95%) |
Dec 14, 2021 | 357.50 | 379.00 | 355.50 | 366.50 | 92,472 | -1.00(-0.27%) |
Dec 13, 2021 | 392.00 | 401.00 | 363.00 | 367.50 | 64,549 | -23.50(-6.01%) |
Dec 10, 2021 | 398.50 | 402.45 | 384.00 | 391.00 | 50,670 | -2.50(-0.64%) |
Dec 09, 2021 | 422.50 | 424.00 | 392.50 | 393.50 | 39,061 | -26.50(-6.31%) |
Dec 08, 2021 | 400.00 | 422.00 | 393.00 | 420.00 | 62,860 | +25.00(+6.33%) |
Dec 07, 2021 | 392.50 | 407.00 | 387.00 | 395.00 | 106,061 | +18.50(+4.91%) |
Dec 06, 2021 | 379.50 | 382.50 | 353.00 | 376.50 | 107,014 | -9.50(-2.46%) |
Dec 03, 2021 | 427.50 | 430.50 | 373.00 | 386.00 | 137,101 | -42.50(-9.92%) |
Dec 02, 2021 | 445.50 | 451.00 | 410.50 | 428.50 | 75,971 | -13.00(-2.94%) |