Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.94 | 79.00 | 71.95 | 78.91 | 968,265 | +3.96(+5.28%) |
Feb 25, 2022 | 74.11 | 75.00 | 70.92 | 74.95 | 1,058,073 | +1.10(+1.49%) |
Feb 24, 2022 | 62.52 | 73.98 | 61.23 | 73.85 | 1,335,684 | +8.22(+12.52%) |
Feb 23, 2022 | 70.26 | 71.95 | 65.21 | 65.63 | 1,091,419 | -4.46(-6.36%) |
Feb 22, 2022 | 70.00 | 73.53 | 68.58 | 70.09 | 1,035,203 | -0.60(-0.85%) |
Feb 18, 2022 | 70.69 | 0 | -7.77(-9.90%) | |||
Feb 17, 2022 | 88.99 | 89.91 | 77.50 | 78.46 | 4,877,123 | +2.62(+3.45%) |
Feb 16, 2022 | 83.26 | 83.63 | 74.07 | 75.84 | 2,639,819 | -9.08(-10.69%) |
Feb 15, 2022 | 84.08 | 85.99 | 81.04 | 84.92 | 963,109 | +2.72(+3.31%) |
Feb 14, 2022 | 81.00 | 84.38 | 79.74 | 82.20 | 796,901 | +1.17(+1.44%) |
Feb 11, 2022 | 82.16 | 86.60 | 80.22 | 81.03 | 1,195,987 | -4.80(-5.59%) |
Feb 10, 2022 | 86.83 | 94.37 | 85.25 | 85.83 | 1,627,261 | -2.39(-2.71%) |
Feb 09, 2022 | 85.87 | 88.43 | 83.01 | 88.22 | 947,552 | +4.70(+5.63%) |
Feb 08, 2022 | 79.99 | 83.93 | 78.83 | 83.52 | 564,907 | +2.51(+3.10%) |
Feb 07, 2022 | 81.68 | 84.88 | 80.23 | 81.01 | 581,201 | -0.42(-0.52%) |
Feb 04, 2022 | 79.62 | 84.77 | 79.00 | 81.43 | 950,134 | +2.70(+3.43%) |
Feb 03, 2022 | 82.00 | 78.15 | 78.73 | 863,288 | -7.08(-8.25%) | |
Feb 02, 2022 | 90.28 | 91.00 | 82.39 | 85.81 | 1,051,070 | -3.60(-4.03%) |
Feb 01, 2022 | 87.50 | 90.44 | 82.80 | 89.41 | 1,339,111 | +4.10(+4.81%) |
Jan 31, 2022 | 74.09 | 85.62 | 85.31 | 1,607,935 | +12.72(+17.52%) | |
Jan 28, 2022 | 69.32 | 72.99 | 68.00 | 72.59 | 967,194 | +2.83(+4.06%) |
Jan 27, 2022 | 75.28 | 75.59 | 69.26 | 69.76 | 1,181,278 | -4.46(-6.01%) |
Jan 26, 2022 | 80.78 | 81.68 | 73.03 | 74.22 | 916,948 | -3.07(-3.97%) |
Jan 25, 2022 | 79.00 | 82.73 | 75.14 | 77.29 | 1,091,430 | -4.27(-5.24%) |
Jan 24, 2022 | 78.16 | 81.61 | 71.00 | 81.56 | 1,870,345 | +0.34(+0.42%) |
Jan 21, 2022 | 84.04 | 84.99 | 80.33 | 81.22 | 1,204,575 | -2.69(-3.21%) |
Jan 20, 2022 | 84.32 | 87.90 | 83.84 | 83.91 | 1,043,912 | +1.41(+1.71%) |
Jan 19, 2022 | 82.92 | 85.74 | 81.08 | 82.50 | 620,629 | +0.81(+0.99%) |
Jan 18, 2022 | 83.00 | 85.00 | 80.80 | 81.69 | 1,115,523 | -3.46(-4.06%) |
Jan 14, 2022 | 85.15 | 0 | -3.81(-4.28%) | |||
Jan 13, 2022 | 95.41 | 95.84 | 88.86 | 88.96 | 1,056,902 | -3.88(-4.18%) |
Jan 12, 2022 | 99.57 | 101.36 | 89.95 | 92.84 | 1,306,664 | -4.39(-4.52%) |
Jan 11, 2022 | 95.36 | 100.69 | 93.36 | 97.23 | 585,313 | +1.68(+1.76%) |
Jan 10, 2022 | 96.60 | 96.92 | 91.83 | 95.55 | 1,302,630 | -3.06(-3.10%) |
Jan 07, 2022 | 100.22 | 105.50 | 97.99 | 98.61 | 827,153 | -3.31(-3.25%) |
Jan 06, 2022 | 93.34 | 103.95 | 93.20 | 101.92 | 1,496,464 | +6.91(+7.27%) |
Jan 05, 2022 | 100.44 | 102.77 | 93.95 | 95.01 | 1,136,553 | -6.53(-6.43%) |
Jan 04, 2022 | 109.13 | 109.20 | 99.25 | 101.54 | 1,639,643 | -7.96(-7.27%) |
Jan 03, 2022 | 115.16 | 117.00 | 109.09 | 109.50 | 910,825 | -4.20(-3.69%) |
Dec 31, 2021 | 116.81 | 119.70 | 113.51 | 113.70 | 575,469 | -3.87(-3.29%) |
Dec 30, 2021 | 110.09 | 120.79 | 110.00 | 117.57 | 863,596 | +6.35(+5.71%) |
Dec 29, 2021 | 112.91 | 113.23 | 108.50 | 111.22 | 828,410 | -2.37(-2.09%) |
Dec 28, 2021 | 113.96 | 116.75 | 112.22 | 113.59 | 1,279,069 | -1.50(-1.30%) |
Dec 27, 2021 | 117.26 | 119.39 | 114.61 | 115.09 | 723,335 | -2.18(-1.86%) |
Dec 23, 2021 | 116.81 | 118.50 | 112.80 | 117.27 | 614,933 | -0.59(-0.50%) |
Dec 22, 2021 | 120.33 | 122.02 | 115.61 | 117.86 | 621,085 | -3.43(-2.83%) |
Dec 21, 2021 | 114.00 | 121.74 | 112.50 | 121.29 | 618,736 | +7.61(+6.69%) |
Dec 20, 2021 | 115.02 | 116.45 | 112.51 | 113.68 | 702,347 | -4.02(-3.42%) |
Dec 17, 2021 | 112.25 | 118.94 | 108.19 | 117.70 | 1,124,381 | +4.62(+4.09%) |
Dec 16, 2021 | 122.56 | 123.80 | 110.23 | 113.08 | 1,244,925 | -7.88(-6.51%) |
Dec 15, 2021 | 118.96 | 121.15 | 110.96 | 120.96 | 1,493,084 | -0.16(-0.13%) |
Dec 14, 2021 | 120.00 | 123.66 | 119.70 | 121.12 | 758,680 | -2.25(-1.82%) |
Dec 13, 2021 | 126.20 | 131.22 | 121.85 | 123.37 | 921,187 | -3.65(-2.87%) |
Dec 10, 2021 | 135.00 | 137.02 | 125.01 | 127.02 | 749,570 | -7.56(-5.62%) |
Dec 09, 2021 | 140.80 | 144.10 | 132.52 | 134.58 | 556,970 | -6.21(-4.41%) |
Dec 08, 2021 | 139.00 | 143.59 | 135.80 | 140.79 | 641,168 | +0.38(+0.27%) |
Dec 07, 2021 | 132.63 | 142.93 | 132.63 | 140.41 | 1,497,052 | +12.83(+10.06%) |
Dec 06, 2021 | 120.97 | 127.99 | 117.50 | 127.58 | 1,058,887 | +2.89(+2.32%) |
Dec 03, 2021 | 130.78 | 131.03 | 118.75 | 124.69 | 1,707,123 | -5.94(-4.55%) |
Dec 02, 2021 | 130.52 | 135.94 | 127.24 | 130.63 | 1,412,932 | -1.25(-0.95%) |