Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 108.00 | 114.80 | 100.00 | 107.96 | 5,778 | -2.00(-1.82%) |
Feb 25, 2022 | 106.00 | 114.00 | 105.32 | 109.96 | 3,313 | +3.78(+3.56%) |
Feb 24, 2022 | 100.00 | 108.80 | 94.00 | 106.18 | 7,756 | +2.06(+1.98%) |
Feb 23, 2022 | 113.92 | 119.80 | 100.32 | 104.12 | 8,528 | -9.46(-8.33%) |
Feb 22, 2022 | 118.00 | 120.00 | 110.02 | 113.58 | 3,484 | -4.10(-3.48%) |
Feb 18, 2022 | 117.68 | 0 | -1.46(-1.23%) | |||
Feb 17, 2022 | 129.98 | 131.80 | 118.22 | 119.14 | 6,871 | -10.72(-8.26%) |
Feb 16, 2022 | 129.56 | 135.40 | 125.02 | 129.86 | 6,154 | +0.30(+0.23%) |
Feb 15, 2022 | 129.70 | 130.50 | 122.80 | 129.56 | 6,930 | +3.52(+2.79%) |
Feb 14, 2022 | 134.00 | 138.00 | 122.00 | 126.04 | 5,535 | -7.48(-5.60%) |
Feb 11, 2022 | 140.00 | 141.00 | 128.00 | 133.52 | 5,781 | -3.28(-2.40%) |
Feb 10, 2022 | 132.60 | 147.00 | 132.60 | 136.80 | 7,994 | -1.38(-1.00%) |
Feb 09, 2022 | 136.00 | 139.66 | 130.68 | 138.18 | 7,018 | +4.60(+3.44%) |
Feb 08, 2022 | 138.00 | 138.00 | 132.00 | 133.58 | 2,946 | -1.24(-0.92%) |
Feb 07, 2022 | 146.00 | 147.02 | 129.20 | 134.82 | 5,388 | -9.22(-6.40%) |
Feb 04, 2022 | 140.00 | 144.04 | 130.30 | 144.04 | 6,089 | +7.80(+5.73%) |
Feb 03, 2022 | 142.00 | 136.00 | 136.24 | 4,853 | -5.70(-4.02%) | |
Feb 02, 2022 | 160.00 | 163.98 | 139.18 | 141.94 | 6,354 | -16.06(-10.16%) |
Feb 01, 2022 | 160.00 | 171.94 | 148.02 | 158.00 | 6,985 | +29.12(+22.59%) |
Jan 28, 2022 | 129.68 | 135.98 | 124.00 | 128.88 | 4,664 | -2.42(-1.84%) |
Jan 27, 2022 | 140.00 | 143.62 | 130.04 | 131.30 | 4,472 | -9.70(-6.88%) |
Jan 26, 2022 | 151.78 | 155.60 | 140.00 | 141.00 | 2,981 | -4.94(-3.38%) |
Jan 25, 2022 | 154.00 | 154.60 | 142.00 | 145.94 | 3,224 | -8.68(-5.61%) |
Jan 24, 2022 | 140.00 | 155.10 | 136.02 | 154.62 | 5,461 | +10.88(+7.57%) |
Jan 21, 2022 | 156.00 | 156.00 | 142.00 | 143.74 | 4,511 | -9.02(-5.90%) |
Jan 20, 2022 | 166.00 | 170.00 | 152.00 | 152.76 | 3,266 | -13.22(-7.96%) |
Jan 19, 2022 | 170.00 | 172.56 | 160.60 | 165.98 | 3,298 | -2.02(-1.20%) |
Jan 18, 2022 | 184.00 | 186.00 | 166.00 | 168.00 | 5,027 | -17.18(-9.28%) |
Jan 14, 2022 | 185.18 | 0 | +3.74(+2.06%) | |||
Jan 13, 2022 | 192.44 | 203.98 | 180.40 | 181.44 | 3,405 | -7.16(-3.80%) |
Jan 12, 2022 | 204.00 | 204.00 | 183.02 | 188.60 | 5,252 | -15.40(-7.55%) |
Jan 11, 2022 | 180.00 | 206.00 | 178.42 | 204.00 | 4,798 | +23.44(+12.98%) |
Jan 10, 2022 | 183.06 | 187.96 | 176.00 | 180.56 | 3,204 | -5.68(-3.05%) |
Jan 07, 2022 | 180.00 | 191.80 | 180.00 | 186.24 | 1,665 | +0.66(+0.36%) |
Jan 06, 2022 | 186.00 | 190.00 | 180.00 | 185.58 | 2,347 | +0.38(+0.21%) |
Jan 05, 2022 | 192.00 | 196.00 | 184.00 | 185.20 | 3,610 | -2.82(-1.50%) |
Jan 04, 2022 | 204.00 | 210.00 | 188.00 | 188.02 | 4,569 | -11.98(-5.99%) |
Jan 03, 2022 | 196.00 | 206.00 | 192.16 | 200.00 | 3,526 | +7.18(+3.72%) |
Dec 31, 2021 | 181.04 | 198.00 | 181.04 | 192.82 | 6,318 | +5.06(+2.69%) |
Dec 30, 2021 | 180.00 | 199.98 | 180.00 | 187.76 | 6,768 | +6.30(+3.47%) |
Dec 29, 2021 | 186.00 | 188.00 | 177.02 | 181.46 | 6,799 | -6.58(-3.50%) |
Dec 28, 2021 | 194.00 | 194.96 | 184.00 | 188.04 | 4,727 | -4.02(-2.09%) |
Dec 27, 2021 | 204.00 | 204.00 | 188.60 | 192.06 | 6,079 | -11.94(-5.85%) |
Dec 23, 2021 | 198.98 | 213.00 | 194.00 | 204.00 | 5,001 | +9.00(+4.62%) |
Dec 22, 2021 | 200.00 | 201.86 | 192.22 | 195.00 | 2,981 | -9.00(-4.41%) |
Dec 21, 2021 | 194.00 | 204.00 | 188.00 | 204.00 | 5,082 | +8.18(+4.18%) |
Dec 20, 2021 | 190.00 | 195.82 | 182.04 | 195.82 | 8,502 | +0.56(+0.29%) |
Dec 17, 2021 | 218.20 | 220.00 | 194.18 | 195.26 | 12,925 | -20.74(-9.60%) |
Dec 16, 2021 | 210.00 | 228.00 | 202.00 | 216.00 | 12,819 | +8.00(+3.85%) |
Dec 15, 2021 | 198.00 | 210.00 | 180.00 | 208.00 | 11,768 | +6.00(+2.97%) |
Dec 14, 2021 | 220.00 | 222.00 | 200.00 | 202.00 | 6,527 | -22.00(-9.82%) |
Dec 13, 2021 | 234.00 | 234.00 | 224.00 | 224.00 | 3,543 | -10.00(-4.27%) |
Dec 10, 2021 | 236.00 | 240.00 | 222.00 | 234.00 | 6,301 | +0.00(+0.00%) |
Dec 09, 2021 | 240.00 | 248.00 | 228.00 | 234.00 | 3,015 | -8.00(-3.31%) |
Dec 08, 2021 | 238.00 | 246.00 | 228.00 | 242.00 | 3,874 | +4.00(+1.68%) |
Dec 07, 2021 | 230.00 | 248.00 | 228.00 | 238.00 | 6,679 | +16.00(+7.21%) |
Dec 06, 2021 | 216.00 | 228.00 | 204.00 | 222.00 | 7,878 | +6.00(+2.78%) |
Dec 03, 2021 | 241.48 | 241.48 | 210.00 | 216.00 | 7,663 | -16.00(-6.90%) |
Dec 02, 2021 | 230.00 | 240.00 | 222.00 | 232.00 | 5,632 | +6.00(+2.65%) |