Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.71 | 92.60 | 86.36 | 91.58 | 1,221,370 | +3.48(+3.95%) |
Feb 25, 2022 | 88.97 | 88.10 | 85.39 | 88.10 | 631,907 | -0.09(-0.10%) |
Feb 24, 2022 | 78.34 | 89.09 | 77.64 | 88.19 | 1,271,989 | +6.52(+7.98%) |
Feb 23, 2022 | 84.82 | 86.50 | 81.36 | 81.67 | 962,088 | -3.15(-3.71%) |
Feb 22, 2022 | 84.22 | 88.59 | 84.12 | 84.82 | 1,200,194 | -1.30(-1.51%) |
Feb 18, 2022 | 86.12 | 0 | -2.25(-2.55%) | |||
Feb 17, 2022 | 89.86 | 94.68 | 87.23 | 88.37 | 2,156,195 | -0.69(-0.77%) |
Feb 16, 2022 | 94.46 | 98.10 | 81.60 | 89.06 | 8,417,866 | -26.70(-23.06%) |
Feb 15, 2022 | 115.48 | 117.42 | 113.01 | 115.76 | 1,778,591 | +3.14(+2.79%) |
Feb 14, 2022 | 115.83 | 118.47 | 112.42 | 112.62 | 889,121 | -3.69(-3.17%) |
Feb 11, 2022 | 122.52 | 126.35 | 115.94 | 116.31 | 673,773 | -4.99(-4.11%) |
Feb 10, 2022 | 120.30 | 126.63 | 119.29 | 121.30 | 559,574 | -2.52(-2.04%) |
Feb 09, 2022 | 121.69 | 124.23 | 120.50 | 123.82 | 539,327 | +5.35(+4.52%) |
Feb 08, 2022 | 117.96 | 121.61 | 117.13 | 118.47 | 473,631 | -0.91(-0.76%) |
Feb 07, 2022 | 119.84 | 125.50 | 117.96 | 119.38 | 853,840 | -0.61(-0.51%) |
Feb 04, 2022 | 110.23 | 120.97 | 119.99 | 983,874 | +10.64(+9.73%) | |
Feb 03, 2022 | 116.42 | 109.03 | 109.35 | 1,226,968 | -12.16(-10.01%) | |
Feb 02, 2022 | 131.15 | 131.15 | 120.50 | 121.51 | 879,985 | -9.32(-7.12%) |
Feb 01, 2022 | 131.47 | 133.14 | 126.19 | 130.83 | 784,039 | -0.54(-0.41%) |
Jan 31, 2022 | 121.26 | 131.66 | 131.37 | 942,504 | +12.47(+10.49%) | |
Jan 28, 2022 | 118.00 | 119.66 | 113.43 | 118.90 | 626,824 | +1.79(+1.53%) |
Jan 27, 2022 | 122.00 | 124.20 | 116.05 | 117.11 | 1,148,420 | -3.03(-2.52%) |
Jan 26, 2022 | 130.38 | 134.24 | 119.38 | 120.14 | 1,366,238 | -4.60(-3.69%) |
Jan 25, 2022 | 126.59 | 133.39 | 122.09 | 124.74 | 987,372 | -4.64(-3.59%) |
Jan 24, 2022 | 124.89 | 130.13 | 118.03 | 129.38 | 1,423,441 | +0.80(+0.62%) |
Jan 21, 2022 | 132.98 | 136.07 | 128.46 | 128.58 | 877,548 | -4.87(-3.65%) |
Jan 20, 2022 | 138.14 | 142.34 | 133.36 | 133.45 | 710,308 | -0.77(-0.57%) |
Jan 19, 2022 | 133.00 | 140.69 | 131.76 | 134.22 | 1,823,513 | +2.76(+2.10%) |
Jan 18, 2022 | 136.54 | 139.33 | 130.80 | 131.46 | 2,070,088 | -6.58(-4.77%) |
Jan 14, 2022 | 138.04 | 0 | -0.78(-0.56%) | |||
Jan 13, 2022 | 151.23 | 151.23 | 138.35 | 138.82 | 1,292,792 | -12.41(-8.21%) |
Jan 12, 2022 | 154.67 | 158.98 | 148.00 | 151.23 | 528,653 | -2.96(-1.92%) |
Jan 11, 2022 | 146.93 | 157.16 | 145.08 | 154.19 | 774,303 | +7.26(+4.94%) |
Jan 10, 2022 | 144.08 | 147.30 | 140.10 | 146.93 | 878,512 | +2.10(+1.45%) |
Jan 07, 2022 | 145.05 | 151.26 | 143.19 | 144.83 | 865,485 | -0.80(-0.55%) |
Jan 06, 2022 | 147.04 | 150.00 | 140.76 | 145.63 | 695,629 | -2.89(-1.95%) |
Jan 05, 2022 | 152.90 | 156.40 | 147.10 | 148.52 | 822,099 | -6.24(-4.03%) |
Jan 04, 2022 | 161.00 | 163.39 | 149.97 | 154.76 | 730,720 | -5.72(-3.56%) |
Jan 03, 2022 | 158.21 | 160.84 | 151.44 | 160.48 | 489,583 | +2.69(+1.70%) |
Dec 31, 2021 | 157.16 | 160.10 | 155.55 | 157.79 | 338,726 | -0.79(-0.50%) |
Dec 30, 2021 | 152.75 | 160.27 | 152.24 | 158.58 | 499,343 | +5.29(+3.45%) |
Dec 29, 2021 | 156.26 | 157.35 | 152.54 | 153.29 | 424,369 | -3.36(-2.14%) |
Dec 28, 2021 | 159.22 | 161.34 | 154.57 | 156.65 | 379,216 | -2.64(-1.66%) |
Dec 27, 2021 | 163.00 | 163.96 | 158.46 | 159.29 | 409,476 | -3.58(-2.20%) |
Dec 23, 2021 | 156.24 | 164.10 | 155.70 | 162.87 | 894,233 | +3.87(+2.43%) |
Dec 22, 2021 | 155.32 | 160.57 | 154.63 | 159.00 | 758,583 | +1.24(+0.79%) |
Dec 21, 2021 | 147.54 | 159.43 | 145.26 | 157.76 | 1,095,196 | +13.35(+9.24%) |
Dec 20, 2021 | 143.30 | 145.94 | 140.70 | 144.41 | 669,573 | -0.87(-0.60%) |
Dec 17, 2021 | 138.49 | 145.99 | 135.01 | 145.28 | 1,267,877 | +6.55(+4.72%) |
Dec 16, 2021 | 143.39 | 146.00 | 136.70 | 138.73 | 905,777 | -2.54(-1.80%) |
Dec 15, 2021 | 139.66 | 142.67 | 133.00 | 141.27 | 1,266,449 | +1.77(+1.27%) |
Dec 14, 2021 | 139.73 | 144.62 | 137.68 | 139.50 | 1,255,427 | -3.56(-2.49%) |
Dec 13, 2021 | 143.30 | 148.95 | 140.85 | 143.06 | 718,665 | -1.90(-1.31%) |
Dec 10, 2021 | 153.26 | 155.40 | 143.47 | 144.96 | 462,254 | -7.63(-5.00%) |
Dec 09, 2021 | 156.83 | 161.00 | 149.84 | 152.59 | 575,982 | -6.04(-3.81%) |
Dec 08, 2021 | 150.32 | 159.99 | 148.22 | 158.63 | 611,890 | +7.55(+5.00%) |
Dec 07, 2021 | 153.47 | 158.83 | 150.54 | 151.08 | 821,712 | +2.48(+1.67%) |
Dec 06, 2021 | 143.29 | 151.16 | 140.01 | 148.60 | 627,104 | +4.24(+2.94%) |
Dec 03, 2021 | 147.92 | 147.92 | 138.23 | 144.36 | 1,120,799 | -5.64(-3.76%) |
Dec 02, 2021 | 145.48 | 150.42 | 143.27 | 150.00 | 821,186 | +3.54(+2.42%) |