Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.40 | 63.30 | 57.60 | 59.00 | 27,533 | -2.60(-4.22%) |
Feb 25, 2022 | 59.80 | 62.20 | 56.60 | 61.60 | 23,287 | +2.40(+4.05%) |
Feb 24, 2022 | 45.80 | 59.20 | 44.60 | 59.20 | 46,364 | +7.80(+15.18%) |
Feb 23, 2022 | 56.20 | 57.00 | 50.70 | 51.40 | 24,649 | -4.40(-7.89%) |
Feb 22, 2022 | 57.80 | 58.40 | 55.00 | 55.80 | 32,585 | -2.80(-4.78%) |
Feb 18, 2022 | 58.60 | 0 | -2.40(-3.93%) | |||
Feb 17, 2022 | 65.80 | 67.13 | 61.00 | 61.00 | 34,340 | -6.60(-9.76%) |
Feb 16, 2022 | 66.40 | 68.80 | 64.80 | 67.60 | 27,822 | +0.80(+1.20%) |
Feb 15, 2022 | 64.80 | 73.00 | 64.80 | 66.80 | 77,460 | +2.00(+3.09%) |
Feb 14, 2022 | 67.20 | 68.00 | 63.00 | 64.80 | 29,830 | -3.80(-5.54%) |
Feb 11, 2022 | 73.40 | 75.00 | 66.34 | 68.60 | 34,648 | -5.00(-6.79%) |
Feb 10, 2022 | 75.80 | 77.80 | 72.80 | 73.60 | 46,788 | -4.40(-5.64%) |
Feb 09, 2022 | 79.40 | 80.80 | 77.00 | 78.00 | 64,178 | -0.40(-0.51%) |
Feb 08, 2022 | 86.80 | 87.20 | 78.20 | 78.40 | 68,960 | -10.20(-11.51%) |
Feb 07, 2022 | 91.00 | 94.64 | 86.40 | 88.60 | 86,717 | +0.80(+0.91%) |
Feb 04, 2022 | 77.00 | 92.80 | 77.00 | 87.80 | 136,975 | +8.40(+10.58%) |
Feb 03, 2022 | 73.80 | 82.46 | 79.40 | 72,708 | -0.20(-0.25%) | |
Feb 02, 2022 | 80.00 | 80.20 | 73.80 | 79.60 | 136,045 | -6.40(-7.44%) |
Feb 01, 2022 | 69.60 | 89.00 | 68.40 | 86.00 | 2,145,764 | +18.20(+26.84%) |
Jan 31, 2022 | 60.40 | 67.80 | 75,339 | +7.00(+11.51%) | ||
Jan 28, 2022 | 57.40 | 64.60 | 56.00 | 60.80 | 54,674 | +1.40(+2.36%) |
Jan 27, 2022 | 63.20 | 66.00 | 58.40 | 59.40 | 36,712 | -4.40(-6.90%) |
Jan 26, 2022 | 69.20 | 72.40 | 63.00 | 63.80 | 49,902 | -6.60(-9.38%) |
Jan 25, 2022 | 64.00 | 77.00 | 64.00 | 70.40 | 104,166 | +0.40(+0.57%) |
Jan 24, 2022 | 61.00 | 74.80 | 57.40 | 70.00 | 145,547 | +0.60(+0.86%) |
Jan 21, 2022 | 77.20 | 79.80 | 68.22 | 69.40 | 145,502 | -10.60(-13.25%) |
Jan 20, 2022 | 82.60 | 92.00 | 78.60 | 80.00 | 88,818 | -3.00(-3.61%) |
Jan 19, 2022 | 90.60 | 92.20 | 81.20 | 83.00 | 54,603 | -9.40(-10.17%) |
Jan 18, 2022 | 93.60 | 96.80 | 88.40 | 92.40 | 106,454 | -6.60(-6.67%) |
Jan 14, 2022 | 99.00 | 0 | -1.80(-1.79%) | |||
Jan 13, 2022 | 107.00 | 113.00 | 99.00 | 100.80 | 101,484 | -8.40(-7.69%) |
Jan 12, 2022 | 113.20 | 118.81 | 107.20 | 109.20 | 100,231 | -4.60(-4.04%) |
Jan 11, 2022 | 114.20 | 123.40 | 112.20 | 113.80 | 166,106 | -11.40(-9.11%) |
Jan 10, 2022 | 102.80 | 131.60 | 98.20 | 125.20 | 440,965 | +22.60(+22.03%) |
Jan 07, 2022 | 103.80 | 119.00 | 97.60 | 102.60 | 329,729 | -3.40(-3.21%) |
Jan 06, 2022 | 116.60 | 117.80 | 104.40 | 106.00 | 129,316 | -11.20(-9.56%) |
Jan 05, 2022 | 122.00 | 138.60 | 114.00 | 117.20 | 377,994 | -12.00(-9.29%) |
Jan 04, 2022 | 128.00 | 134.00 | 122.60 | 129.20 | 208,136 | -9.20(-6.65%) |
Jan 03, 2022 | 145.60 | 147.60 | 127.20 | 138.40 | 293,861 | -12.00(-7.98%) |
Dec 31, 2021 | 165.40 | 169.20 | 146.20 | 150.40 | 355,610 | -0.40(-0.27%) |
Dec 30, 2021 | 173.00 | 173.83 | 147.00 | 150.80 | 326,052 | -24.40(-13.93%) |
Dec 29, 2021 | 161.40 | 196.40 | 156.40 | 175.20 | 1,321,762 | +13.20(+8.15%) |
Dec 28, 2021 | 215.40 | 215.40 | 161.60 | 162.00 | 726,393 | -67.80(-29.50%) |
Dec 27, 2021 | 265.20 | 278.40 | 220.70 | 229.80 | 920,027 | -33.60(-12.76%) |
Dec 23, 2021 | 218.00 | 282.00 | 202.00 | 263.40 | 1,708,013 | +53.40(+25.43%) |
Dec 22, 2021 | 218.20 | 241.00 | 191.71 | 210.00 | 874,826 | +57.60(+37.80%) |
Dec 21, 2021 | 199.60 | 292.60 | 152.40 | 152.40 | 5,229,669 | +0.00(+0.00%) |
Dec 20, 2021 | 144.00 | 159.00 | 141.20 | 152.40 | 459,018 | +10.40(+7.32%) |
Dec 17, 2021 | 134.40 | 171.40 | 133.00 | 142.00 | 1,386,602 | +4.00(+2.90%) |
Dec 16, 2021 | 143.20 | 149.80 | 126.20 | 138.00 | 511,769 | -1.00(-0.72%) |
Dec 15, 2021 | 140.40 | 157.80 | 130.20 | 139.00 | 4,277,261 | +29.00(+26.36%) |
Dec 14, 2021 | 126.40 | 158.20 | 108.40 | 110.00 | 807,923 | -26.40(-19.35%) |
Dec 13, 2021 | 133.00 | 164.60 | 116.40 | 136.40 | 3,816,389 | +29.00(+27.00%) |
Dec 10, 2021 | 100.80 | 132.00 | 100.00 | 107.40 | 1,641,752 | +12.00(+12.58%) |
Dec 09, 2021 | 100.40 | 112.99 | 93.00 | 95.40 | 128,620 | -2.60(-2.65%) |
Dec 08, 2021 | 86.00 | 115.00 | 85.00 | 98.00 | 310,451 | +10.60(+12.13%) |
Dec 07, 2021 | 82.40 | 89.20 | 80.00 | 87.40 | 99,518 | +2.40(+2.82%) |
Dec 06, 2021 | 81.00 | 95.40 | 74.00 | 85.00 | 277,805 | -0.40(-0.47%) |
Dec 03, 2021 | 100.60 | 101.99 | 81.20 | 85.40 | 205,599 | -19.60(-18.67%) |
Dec 02, 2021 | 87.20 | 100.00 | 84.60 | 105.00 | 3,629,684 | +18.40(+21.25%) |