Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.00 | 37.80 | 34.80 | 35.10 | 9,361 | -0.60(-1.68%) |
Feb 25, 2022 | 33.00 | 37.20 | 33.90 | 35.70 | 10,722 | +2.70(+8.18%) |
Feb 24, 2022 | 28.50 | 38.10 | 30.00 | 33.00 | 30,202 | -1.20(-3.51%) |
Feb 23, 2022 | 36.90 | 39.00 | 33.30 | 34.20 | 12,604 | -3.30(-8.80%) |
Feb 22, 2022 | 39.30 | 39.55 | 36.90 | 37.50 | 12,402 | -1.80(-4.58%) |
Feb 18, 2022 | 39.30 | 0 | -3.00(-7.09%) | |||
Feb 17, 2022 | 43.20 | 45.00 | 41.70 | 42.30 | 13,976 | -1.50(-3.42%) |
Feb 16, 2022 | 45.90 | 46.50 | 42.90 | 43.80 | 13,839 | -1.20(-2.67%) |
Feb 15, 2022 | 48.30 | 49.80 | 44.40 | 45.00 | 24,212 | -3.30(-6.83%) |
Feb 14, 2022 | 47.40 | 53.10 | 47.40 | 48.30 | 17,741 | +0.30(+0.62%) |
Feb 11, 2022 | 59.70 | 60.45 | 46.80 | 48.00 | 58,508 | -11.40(-19.19%) |
Feb 10, 2022 | 63.00 | 64.50 | 57.60 | 59.40 | 8,979 | -3.90(-6.16%) |
Feb 09, 2022 | 62.10 | 65.40 | 59.40 | 63.30 | 10,146 | +0.00(+0.00%) |
Feb 08, 2022 | 62.10 | 63.90 | 61.50 | 63.30 | 5,087 | +2.10(+3.43%) |
Feb 07, 2022 | 60.90 | 63.00 | 58.59 | 61.20 | 4,103 | +1.20(+2.00%) |
Feb 04, 2022 | 58.20 | 60.00 | 55.80 | 60.00 | 2,814 | +2.70(+4.71%) |
Feb 03, 2022 | 60.90 | 57.30 | 3,054 | -3.30(-5.45%) | ||
Feb 02, 2022 | 66.60 | 66.60 | 59.10 | 60.60 | 3,874 | -5.70(-8.60%) |
Feb 01, 2022 | 63.00 | 66.90 | 60.44 | 66.30 | 7,350 | +5.40(+8.87%) |
Jan 31, 2022 | 57.00 | 64.80 | 60.90 | 7,974 | +3.90(+6.84%) | |
Jan 28, 2022 | 54.90 | 57.19 | 53.10 | 57.00 | 5,092 | +1.50(+2.70%) |
Jan 27, 2022 | 63.30 | 65.25 | 55.50 | 55.50 | 6,268 | -5.10(-8.42%) |
Jan 26, 2022 | 60.00 | 66.98 | 60.00 | 60.60 | 9,849 | +3.00(+5.21%) |
Jan 25, 2022 | 52.50 | 59.40 | 52.50 | 57.60 | 4,211 | +2.40(+4.35%) |
Jan 24, 2022 | 58.20 | 59.10 | 49.80 | 55.20 | 11,266 | -3.90(-6.60%) |
Jan 21, 2022 | 61.20 | 61.80 | 56.70 | 59.10 | 9,745 | -3.90(-6.19%) |
Jan 20, 2022 | 63.00 | 67.80 | 62.70 | 63.00 | 8,430 | +0.00(+0.00%) |
Jan 19, 2022 | 68.10 | 68.70 | 62.10 | 63.00 | 12,596 | -5.70(-8.30%) |
Jan 18, 2022 | 82.50 | 82.50 | 67.80 | 68.70 | 9,538 | -14.10(-17.03%) |
Jan 14, 2022 | 82.80 | 0 | +9.00(+12.20%) | |||
Jan 13, 2022 | 81.00 | 81.90 | 73.50 | 73.80 | 7,051 | -5.40(-6.82%) |
Jan 12, 2022 | 82.80 | 87.00 | 78.60 | 79.20 | 7,161 | -2.40(-2.94%) |
Jan 11, 2022 | 78.90 | 84.90 | 77.70 | 81.60 | 9,094 | +1.50(+1.87%) |
Jan 10, 2022 | 81.00 | 82.20 | 76.80 | 80.10 | 8,354 | +0.00(+0.00%) |
Jan 07, 2022 | 83.70 | 87.00 | 79.20 | 80.10 | 5,732 | -2.70(-3.26%) |
Jan 06, 2022 | 89.40 | 91.80 | 82.50 | 82.80 | 12,805 | -5.10(-5.80%) |
Jan 05, 2022 | 96.30 | 100.20 | 87.30 | 87.90 | 5,914 | -8.40(-8.72%) |
Jan 04, 2022 | 97.50 | 99.90 | 93.34 | 96.30 | 6,814 | -1.20(-1.23%) |
Jan 03, 2022 | 95.70 | 101.10 | 93.00 | 97.50 | 8,976 | +4.50(+4.84%) |
Dec 31, 2021 | 96.00 | 99.00 | 89.47 | 93.00 | 16,960 | -3.60(-3.73%) |
Dec 30, 2021 | 91.80 | 101.70 | 91.80 | 96.60 | 16,260 | +4.20(+4.55%) |
Dec 29, 2021 | 92.40 | 99.60 | 90.75 | 92.40 | 12,509 | +0.30(+0.33%) |
Dec 28, 2021 | 94.20 | 95.70 | 90.00 | 92.10 | 14,216 | -1.80(-1.92%) |
Dec 27, 2021 | 105.90 | 106.03 | 93.60 | 93.90 | 21,471 | -10.80(-10.32%) |
Dec 23, 2021 | 105.90 | 107.70 | 99.60 | 104.70 | 10,931 | +0.00(+0.00%) |
Dec 22, 2021 | 110.10 | 110.70 | 99.90 | 104.70 | 15,142 | -4.50(-4.12%) |
Dec 21, 2021 | 107.40 | 111.00 | 103.50 | 109.20 | 6,712 | +4.50(+4.30%) |
Dec 20, 2021 | 111.90 | 114.90 | 104.70 | 104.70 | 9,879 | -11.10(-9.59%) |
Dec 17, 2021 | 115.80 | 122.70 | 111.00 | 115.80 | 7,879 | -1.20(-1.03%) |
Dec 16, 2021 | 121.20 | 122.40 | 116.10 | 117.00 | 5,750 | -0.30(-0.26%) |
Dec 15, 2021 | 115.20 | 119.40 | 110.70 | 117.30 | 13,282 | +0.90(+0.77%) |
Dec 14, 2021 | 118.50 | 123.00 | 111.30 | 116.40 | 8,214 | -5.10(-4.20%) |
Dec 13, 2021 | 122.10 | 126.00 | 115.50 | 121.50 | 5,496 | -2.40(-1.94%) |
Dec 10, 2021 | 133.20 | 136.80 | 120.30 | 123.90 | 6,914 | -6.30(-4.84%) |
Dec 09, 2021 | 140.25 | 141.71 | 128.10 | 130.20 | 3,893 | -9.60(-6.87%) |
Dec 08, 2021 | 141.90 | 142.80 | 135.30 | 139.80 | 4,439 | +0.90(+0.65%) |
Dec 07, 2021 | 141.00 | 149.88 | 137.40 | 138.90 | 6,924 | +0.30(+0.22%) |
Dec 06, 2021 | 137.70 | 142.20 | 130.50 | 138.60 | 5,271 | +0.90(+0.65%) |
Dec 03, 2021 | 144.30 | 144.30 | 134.70 | 137.70 | 5,732 | -7.20(-4.97%) |
Dec 02, 2021 | 130.80 | 145.50 | 129.15 | 144.90 | 7,664 | +15.00(+11.55%) |