Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.97 | 83.50 | 77.62 | 83.37 | 4,211,300 | +1.74(+2.13%) |
Feb 25, 2022 | 79.11 | 82.08 | 77.06 | 81.63 | 2,877,724 | +1.68(+2.10%) |
Feb 24, 2022 | 69.81 | 79.95 | 69.61 | 79.95 | 5,074,938 | +6.46(+8.79%) |
Feb 23, 2022 | 80.66 | 80.98 | 72.58 | 73.49 | 4,078,911 | -5.90(-7.43%) |
Feb 22, 2022 | 79.36 | 82.67 | 77.11 | 79.39 | 3,127,985 | -2.50(-3.05%) |
Feb 18, 2022 | 81.89 | 0 | -1.55(-1.86%) | |||
Feb 17, 2022 | 85.93 | 88.82 | 82.62 | 83.44 | 2,739,120 | -3.11(-3.59%) |
Feb 16, 2022 | 85.58 | 86.97 | 82.83 | 86.55 | 3,059,275 | -0.58(-0.67%) |
Feb 15, 2022 | 81.57 | 88.80 | 80.80 | 87.13 | 4,448,697 | +7.02(+8.76%) |
Feb 14, 2022 | 86.90 | 88.70 | 79.99 | 80.11 | 5,052,792 | -10.33(-11.42%) |
Feb 11, 2022 | 90.16 | 94.36 | 88.21 | 90.44 | 4,133,981 | +2.44(+2.77%) |
Feb 10, 2022 | 87.18 | 95.34 | 86.40 | 88.00 | 4,920,496 | -3.79(-4.13%) |
Feb 09, 2022 | 84.08 | 92.35 | 83.50 | 91.79 | 5,331,632 | +8.34(+9.99%) |
Feb 08, 2022 | 85.02 | 87.40 | 79.36 | 83.45 | 9,110,793 | -11.35(-11.97%) |
Feb 07, 2022 | 90.36 | 101.39 | 89.40 | 94.80 | 6,465,249 | +5.47(+6.12%) |
Feb 04, 2022 | 88.31 | 91.65 | 87.50 | 89.33 | 3,314,618 | +0.84(+0.95%) |
Feb 03, 2022 | 88.79 | 88.49 | 4,222,594 | -0.95(-1.06%) | ||
Feb 02, 2022 | 93.29 | 94.09 | 84.97 | 89.44 | 5,992,302 | -5.74(-6.03%) |
Feb 01, 2022 | 97.45 | 98.82 | 91.85 | 95.18 | 7,268,576 | +1.48(+1.58%) |
Jan 31, 2022 | 87.30 | 94.70 | 93.70 | 10,398,331 | +10.78(+13.00%) | |
Jan 28, 2022 | 75.41 | 83.05 | 70.55 | 82.92 | 7,771,585 | +9.99(+13.70%) |
Jan 27, 2022 | 81.23 | 81.58 | 71.70 | 72.93 | 4,553,170 | -6.25(-7.89%) |
Jan 26, 2022 | 80.79 | 87.53 | 77.72 | 79.18 | 8,119,238 | +1.97(+2.55%) |
Jan 25, 2022 | 78.46 | 87.20 | 75.44 | 77.21 | 7,561,367 | -2.26(-2.84%) |
Jan 24, 2022 | 81.12 | 81.12 | 66.38 | 79.47 | 12,993,647 | -5.18(-6.12%) |
Jan 21, 2022 | 87.36 | 91.00 | 84.55 | 84.65 | 5,762,028 | -5.71(-6.32%) |
Jan 20, 2022 | 94.72 | 98.40 | 89.12 | 90.36 | 7,513,533 | -1.97(-2.13%) |
Jan 19, 2022 | 100.15 | 103.56 | 91.70 | 92.33 | 6,026,560 | -6.11(-6.21%) |
Jan 18, 2022 | 107.30 | 107.53 | 98.00 | 98.44 | 6,539,584 | -12.38(-11.17%) |
Jan 14, 2022 | 110.82 | 0 | -1.56(-1.39%) | |||
Jan 13, 2022 | 126.70 | 128.85 | 111.25 | 112.38 | 7,571,481 | -17.79(-13.67%) |
Jan 12, 2022 | 131.15 | 135.69 | 127.64 | 130.17 | 3,456,589 | -0.51(-0.39%) |
Jan 11, 2022 | 134.46 | 134.97 | 128.04 | 130.68 | 4,051,940 | -4.31(-3.19%) |
Jan 10, 2022 | 126.20 | 137.66 | 124.20 | 134.99 | 6,188,752 | +8.29(+6.54%) |
Jan 07, 2022 | 121.51 | 132.57 | 119.02 | 126.70 | 6,440,124 | +5.20(+4.28%) |
Jan 06, 2022 | 123.77 | 125.80 | 112.52 | 121.50 | 6,266,015 | -0.91(-0.74%) |
Jan 05, 2022 | 137.55 | 139.60 | 118.54 | 122.41 | 8,059,572 | -16.04(-11.59%) |
Jan 04, 2022 | 140.00 | 141.77 | 134.20 | 138.45 | 4,682,141 | -4.45(-3.11%) |
Jan 03, 2022 | 144.02 | 145.20 | 135.40 | 142.90 | 6,617,706 | -0.17(-0.12%) |
Dec 31, 2021 | 151.47 | 156.81 | 141.51 | 143.07 | 9,096,375 | -11.76(-7.60%) |
Dec 30, 2021 | 152.78 | 159.00 | 148.86 | 154.83 | 5,085,161 | +1.58(+1.03%) |
Dec 29, 2021 | 153.28 | 155.28 | 144.56 | 153.25 | 7,531,775 | -2.59(-1.66%) |
Dec 28, 2021 | 153.16 | 175.99 | 153.10 | 155.84 | 12,369,135 | -1.96(-1.24%) |
Dec 27, 2021 | 168.55 | 169.39 | 155.11 | 157.80 | 8,916,969 | -19.45(-10.97%) |
Dec 23, 2021 | 184.78 | 186.80 | 172.46 | 177.25 | 6,085,246 | -7.40(-4.01%) |
Dec 22, 2021 | 191.28 | 193.19 | 180.21 | 184.65 | 4,968,594 | -6.42(-3.36%) |
Dec 21, 2021 | 193.01 | 198.48 | 177.70 | 191.07 | 8,416,836 | +1.17(+0.61%) |
Dec 20, 2021 | 230.00 | 236.50 | 189.90 | 189.90 | 11,281,656 | -27.42(-12.62%) |
Dec 17, 2021 | 206.37 | 220.50 | 198.35 | 217.32 | 11,119,981 | +22.40(+11.49%) |
Dec 16, 2021 | 178.97 | 197.99 | 175.31 | 194.92 | 5,607,882 | +15.43(+8.60%) |
Dec 15, 2021 | 168.02 | 181.35 | 167.68 | 179.49 | 3,251,002 | +11.06(+6.57%) |
Dec 14, 2021 | 167.62 | 171.19 | 157.80 | 168.43 | 2,664,328 | -0.63(-0.37%) |
Dec 13, 2021 | 168.74 | 177.00 | 167.24 | 169.06 | 3,188,698 | +2.50(+1.50%) |
Dec 10, 2021 | 170.34 | 176.32 | 165.25 | 166.56 | 3,444,776 | -10.82(-6.10%) |
Dec 09, 2021 | 180.00 | 188.01 | 177.38 | 177.38 | 3,483,969 | -8.04(-4.34%) |
Dec 08, 2021 | 175.57 | 185.98 | 172.30 | 185.42 | 4,564,784 | +2.57(+1.41%) |
Dec 07, 2021 | 153.79 | 183.85 | 148.95 | 182.85 | 9,286,338 | +40.99(+28.89%) |
Dec 06, 2021 | 151.59 | 151.96 | 138.25 | 141.86 | 5,898,832 | -18.62(-11.60%) |
Dec 03, 2021 | 168.39 | 169.00 | 156.00 | 160.48 | 4,509,484 | -1.52(-0.94%) |
Dec 02, 2021 | 183.00 | 188.91 | 156.72 | 162.00 | 11,838,955 | -30.65(-15.91%) |