Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 111.00 | 123.00 | 104.40 | 120.30 | 39,217 | +12.30(+11.39%) |
Feb 25, 2022 | 108.96 | 111.00 | 105.06 | 108.00 | 14,489 | +4.26(+4.11%) |
Feb 24, 2022 | 94.98 | 104.40 | 93.30 | 103.74 | 24,263 | -0.60(-0.58%) |
Feb 23, 2022 | 109.32 | 115.74 | 102.00 | 104.34 | 14,963 | -6.90(-6.20%) |
Feb 22, 2022 | 119.88 | 123.00 | 108.00 | 111.24 | 18,102 | -11.28(-9.21%) |
Feb 18, 2022 | 122.52 | 0 | -4.44(-3.50%) | |||
Feb 17, 2022 | 136.92 | 157.80 | 124.80 | 126.96 | 63,526 | -16.14(-11.28%) |
Feb 16, 2022 | 125.88 | 144.00 | 123.60 | 143.10 | 50,622 | +17.10(+13.57%) |
Feb 15, 2022 | 121.86 | 132.00 | 118.92 | 126.00 | 25,574 | +8.40(+7.14%) |
Feb 14, 2022 | 122.04 | 125.40 | 115.38 | 117.60 | 17,676 | -5.40(-4.39%) |
Feb 11, 2022 | 143.88 | 153.48 | 117.06 | 123.00 | 55,162 | -12.60(-9.29%) |
Feb 10, 2022 | 108.00 | 146.28 | 108.06 | 135.60 | 92,594 | +23.46(+20.92%) |
Feb 09, 2022 | 108.60 | 114.00 | 108.60 | 112.14 | 13,287 | +2.76(+2.52%) |
Feb 08, 2022 | 110.16 | 114.00 | 108.00 | 109.38 | 8,861 | -0.12(-0.11%) |
Feb 07, 2022 | 108.30 | 120.00 | 108.30 | 109.50 | 22,078 | +1.38(+1.28%) |
Feb 04, 2022 | 104.70 | 109.80 | 103.92 | 108.12 | 10,732 | +2.82(+2.68%) |
Feb 03, 2022 | 105.24 | 110.88 | 103.80 | 105.30 | 10,945 | -3.90(-3.57%) |
Feb 02, 2022 | 113.04 | 114.00 | 108.00 | 109.20 | 11,174 | -2.16(-1.94%) |
Feb 01, 2022 | 114.00 | 119.16 | 110.22 | 111.36 | 20,040 | +2.16(+1.98%) |
Jan 31, 2022 | 104.34 | 109.20 | 12,369 | +7.20(+7.06%) | ||
Jan 28, 2022 | 102.00 | 103.80 | 96.72 | 102.00 | 19,177 | -0.90(-0.87%) |
Jan 27, 2022 | 108.00 | 109.08 | 102.00 | 102.90 | 15,333 | -4.98(-4.62%) |
Jan 26, 2022 | 115.50 | 117.00 | 103.86 | 107.88 | 29,157 | +1.14(+1.07%) |
Jan 25, 2022 | 102.00 | 113.40 | 99.66 | 106.74 | 19,286 | +2.16(+2.07%) |
Jan 24, 2022 | 100.38 | 107.58 | 91.14 | 104.58 | 27,832 | -0.30(-0.29%) |
Jan 21, 2022 | 108.00 | 113.70 | 102.84 | 104.88 | 20,287 | -8.52(-7.51%) |
Jan 20, 2022 | 108.00 | 122.94 | 108.00 | 113.40 | 29,043 | -2.22(-1.92%) |
Jan 19, 2022 | 120.00 | 120.36 | 114.60 | 115.62 | 20,986 | -3.24(-2.73%) |
Jan 18, 2022 | 124.20 | 124.80 | 117.66 | 118.86 | 21,912 | -5.34(-4.30%) |
Jan 14, 2022 | 124.20 | 0 | -1.80(-1.43%) | |||
Jan 13, 2022 | 132.30 | 134.34 | 124.80 | 126.00 | 19,832 | -6.48(-4.89%) |
Jan 12, 2022 | 138.00 | 141.00 | 130.80 | 132.48 | 16,662 | -3.48(-2.56%) |
Jan 11, 2022 | 135.00 | 140.94 | 131.40 | 135.96 | 21,935 | +4.20(+3.19%) |
Jan 10, 2022 | 131.40 | 138.00 | 126.36 | 131.76 | 26,028 | -4.92(-3.60%) |
Jan 07, 2022 | 139.86 | 143.40 | 136.20 | 136.68 | 19,684 | +0.48(+0.35%) |
Jan 06, 2022 | 148.14 | 150.00 | 120.60 | 136.20 | 30,861 | -10.74(-7.31%) |
Jan 05, 2022 | 154.20 | 165.00 | 144.60 | 146.94 | 48,777 | -7.62(-4.93%) |
Jan 04, 2022 | 157.62 | 164.88 | 151.98 | 154.56 | 34,145 | -4.44(-2.79%) |
Jan 03, 2022 | 153.00 | 160.80 | 150.60 | 159.00 | 30,266 | +8.76(+5.83%) |
Dec 31, 2021 | 156.00 | 160.50 | 150.00 | 150.24 | 30,817 | -6.36(-4.06%) |
Dec 30, 2021 | 150.00 | 168.00 | 150.00 | 156.60 | 40,487 | +4.32(+2.84%) |
Dec 29, 2021 | 150.66 | 157.20 | 150.00 | 152.28 | 32,674 | -3.48(-2.23%) |
Dec 28, 2021 | 151.32 | 161.40 | 151.20 | 155.76 | 29,252 | +4.44(+2.93%) |
Dec 27, 2021 | 156.96 | 159.06 | 150.78 | 151.32 | 27,670 | -6.48(-4.11%) |
Dec 23, 2021 | 163.62 | 165.48 | 156.72 | 157.80 | 35,251 | +0.96(+0.61%) |
Dec 22, 2021 | 181.08 | 181.20 | 154.80 | 156.84 | 65,751 | +0.24(+0.15%) |
Dec 21, 2021 | 152.28 | 163.20 | 152.28 | 156.60 | 21,514 | -0.60(-0.38%) |
Dec 20, 2021 | 157.86 | 158.58 | 150.00 | 157.20 | 23,397 | -4.68(-2.89%) |
Dec 17, 2021 | 153.36 | 168.60 | 150.00 | 161.88 | 22,721 | +4.08(+2.59%) |
Dec 16, 2021 | 162.84 | 171.00 | 156.60 | 157.80 | 11,469 | -4.14(-2.56%) |
Dec 15, 2021 | 158.10 | 165.60 | 148.20 | 161.94 | 26,898 | +2.34(+1.47%) |
Dec 14, 2021 | 165.60 | 167.16 | 156.36 | 159.60 | 29,156 | -11.40(-6.67%) |
Dec 13, 2021 | 169.38 | 176.94 | 165.60 | 171.00 | 20,258 | -6.18(-3.49%) |
Dec 10, 2021 | 176.94 | 182.94 | 168.00 | 177.18 | 21,600 | +2.52(+1.44%) |
Dec 09, 2021 | 183.00 | 190.56 | 172.32 | 174.66 | 25,342 | -8.52(-4.65%) |
Dec 08, 2021 | 180.60 | 191.58 | 175.50 | 183.18 | 27,825 | +4.68(+2.62%) |
Dec 07, 2021 | 186.00 | 192.00 | 175.20 | 178.50 | 36,988 | +8.70(+5.12%) |
Dec 06, 2021 | 152.40 | 174.00 | 147.00 | 169.80 | 52,736 | +11.88(+7.52%) |
Dec 03, 2021 | 180.60 | 181.86 | 153.00 | 157.92 | 94,834 | -22.86(-12.65%) |
Dec 02, 2021 | 185.94 | 191.94 | 180.00 | 180.78 | 45,957 | +4.98(+2.83%) |