Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 156.00 | 165.00 | 156.00 | 166.50 | 792 | +1.50(+0.91%) |
Feb 25, 2022 | 171.00 | 166.50 | 150.00 | 165.00 | 1,060 | +6.00(+3.77%) |
Feb 24, 2022 | 142.50 | 168.00 | 139.50 | 159.00 | 1,397 | -3.00(-1.85%) |
Feb 23, 2022 | 183.00 | 183.22 | 160.50 | 162.00 | 928 | -18.00(-10.00%) |
Feb 22, 2022 | 193.50 | 196.50 | 164.03 | 180.00 | 1,106 | -22.50(-11.11%) |
Feb 18, 2022 | 202.50 | 0 | -1.50(-0.74%) | |||
Feb 17, 2022 | 220.50 | 220.50 | 199.50 | 204.00 | 613 | -10.50(-4.90%) |
Feb 16, 2022 | 207.00 | 222.72 | 205.50 | 214.50 | 1,062 | +1.50(+0.70%) |
Feb 15, 2022 | 211.50 | 213.00 | 202.50 | 213.00 | 480 | +10.50(+5.19%) |
Feb 14, 2022 | 201.00 | 216.00 | 192.00 | 202.50 | 923 | -4.50(-2.17%) |
Feb 11, 2022 | 213.00 | 224.99 | 199.50 | 207.00 | 1,133 | -9.00(-4.17%) |
Feb 10, 2022 | 216.00 | 228.00 | 211.50 | 216.00 | 2,684 | +1.50(+0.70%) |
Feb 09, 2022 | 216.00 | 217.50 | 207.00 | 214.50 | 729 | +1.50(+0.70%) |
Feb 08, 2022 | 210.00 | 215.29 | 196.50 | 213.00 | 999 | +0.00(+0.00%) |
Feb 07, 2022 | 210.00 | 224.03 | 207.00 | 213.00 | 824 | +0.00(+0.00%) |
Feb 04, 2022 | 208.50 | 217.50 | 204.00 | 213.00 | 723 | +1.50(+0.71%) |
Feb 03, 2022 | 210.00 | 204.00 | 211.50 | 1,868 | -10.50(-4.73%) | |
Feb 02, 2022 | 226.50 | 229.50 | 213.00 | 222.00 | 1,987 | -10.50(-4.52%) |
Feb 01, 2022 | 213.00 | 232.50 | 202.50 | 232.50 | 3,153 | +24.00(+11.51%) |
Jan 31, 2022 | 186.00 | 214.44 | 208.50 | 1,869 | +22.50(+12.10%) | |
Jan 28, 2022 | 183.00 | 192.00 | 175.50 | 186.00 | 1,305 | +3.00(+1.64%) |
Jan 27, 2022 | 199.50 | 210.00 | 178.50 | 183.00 | 1,677 | -10.50(-5.43%) |
Jan 26, 2022 | 204.00 | 210.00 | 192.00 | 193.50 | 1,704 | -13.50(-6.52%) |
Jan 25, 2022 | 189.00 | 214.32 | 183.00 | 207.00 | 3,830 | +9.00(+4.55%) |
Jan 24, 2022 | 193.50 | 199.50 | 169.50 | 198.00 | 8,399 | +0.00(+0.00%) |
Jan 21, 2022 | 193.50 | 210.00 | 187.80 | 198.00 | 2,026 | -4.50(-2.22%) |
Jan 20, 2022 | 213.00 | 225.00 | 202.50 | 202.50 | 2,362 | -10.50(-4.93%) |
Jan 19, 2022 | 229.50 | 231.51 | 210.00 | 213.00 | 2,972 | -16.50(-7.19%) |
Jan 18, 2022 | 234.00 | 249.00 | 222.00 | 229.50 | 2,811 | -13.50(-5.56%) |
Jan 14, 2022 | 243.00 | 0 | -6.00(-2.41%) | |||
Jan 13, 2022 | 270.00 | 276.00 | 247.50 | 249.00 | 5,447 | -28.50(-10.27%) |
Jan 12, 2022 | 282.00 | 286.50 | 268.50 | 277.50 | 4,289 | -10.50(-3.65%) |
Jan 11, 2022 | 277.50 | 291.00 | 266.48 | 288.00 | 6,193 | +10.50(+3.78%) |
Jan 10, 2022 | 283.50 | 289.49 | 256.50 | 277.50 | 17,400 | -34.50(-11.06%) |
Jan 07, 2022 | 289.50 | 352.50 | 283.50 | 312.00 | 336,679 | +51.00(+19.54%) |
Jan 06, 2022 | 264.00 | 270.00 | 226.50 | 261.00 | 6,201 | +2.99(+1.16%) |
Jan 05, 2022 | 282.00 | 288.00 | 258.00 | 258.01 | 4,115 | -25.49(-8.99%) |
Jan 04, 2022 | 301.50 | 312.00 | 282.00 | 283.50 | 5,054 | -37.50(-11.68%) |
Jan 03, 2022 | 267.00 | 333.00 | 265.50 | 321.00 | 13,549 | +48.00(+17.58%) |
Dec 31, 2021 | 270.00 | 292.50 | 268.50 | 273.00 | 4,375 | +1.50(+0.55%) |
Dec 30, 2021 | 262.50 | 285.00 | 255.00 | 271.50 | 4,231 | +3.00(+1.12%) |
Dec 29, 2021 | 277.50 | 286.50 | 262.50 | 268.50 | 5,363 | -18.00(-6.28%) |
Dec 28, 2021 | 294.00 | 307.50 | 283.50 | 286.50 | 4,378 | -19.50(-6.37%) |
Dec 27, 2021 | 292.50 | 325.50 | 279.00 | 306.00 | 14,447 | +9.00(+3.03%) |
Dec 23, 2021 | 312.00 | 327.00 | 288.00 | 297.00 | 20,432 | +10.50(+3.66%) |
Dec 22, 2021 | 282.00 | 303.00 | 261.00 | 286.50 | 21,133 | -34.50(-10.75%) |
Dec 21, 2021 | 378.00 | 414.00 | 292.50 | 321.00 | 187,241 | +43.50(+15.68%) |
Dec 20, 2021 | 300.00 | 316.49 | 276.00 | 277.50 | 6,120 | -43.50(-13.55%) |
Dec 17, 2021 | 331.50 | 355.50 | 307.50 | 321.00 | 6,636 | -39.00(-10.83%) |
Dec 16, 2021 | 375.00 | 388.80 | 318.00 | 360.00 | 10,628 | -57.00(-13.67%) |
Dec 15, 2021 | 763.50 | 772.50 | 339.00 | 417.00 | 114,028 | -60.00(-12.58%) |
Dec 14, 2021 | 486.00 | 491.44 | 443.25 | 477.00 | 217 | -13.50(-2.75%) |
Dec 13, 2021 | 525.00 | 525.00 | 489.00 | 490.50 | 279 | -36.00(-6.84%) |
Dec 10, 2021 | 552.00 | 566.50 | 525.00 | 526.50 | 137 | -18.00(-3.31%) |
Dec 09, 2021 | 549.00 | 574.49 | 544.50 | 544.50 | 172 | -22.50(-3.97%) |
Dec 08, 2021 | 576.00 | 584.99 | 523.50 | 567.00 | 178 | +15.00(+2.72%) |
Dec 07, 2021 | 597.00 | 597.00 | 504.00 | 552.00 | 261 | -9.00(-1.60%) |
Dec 06, 2021 | 502.50 | 562.50 | 502.50 | 561.00 | 397 | +76.50(+15.79%) |
Dec 03, 2021 | 549.00 | 549.00 | 483.00 | 484.50 | 208 | -64.50(-11.75%) |
Dec 02, 2021 | 504.00 | 573.00 | 504.00 | 549.00 | 339 | +48.00(+9.58%) |