Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.00 | 80.50 | 77.00 | 78.40 | 422 | -1.05(-1.32%) |
Feb 25, 2022 | 77.70 | 79.45 | 77.88 | 79.45 | 484 | +2.45(+3.18%) |
Feb 24, 2022 | 74.55 | 77.00 | 73.50 | 77.00 | 871 | +0.00(+0.00%) |
Feb 23, 2022 | 78.40 | 78.75 | 75.95 | 77.00 | 372 | -1.40(-1.79%) |
Feb 22, 2022 | 78.75 | 80.85 | 77.00 | 78.40 | 542 | -2.45(-3.03%) |
Feb 18, 2022 | 80.85 | 0 | -1.05(-1.28%) | |||
Feb 17, 2022 | 88.90 | 90.10 | 78.92 | 81.90 | 827 | -2.80(-3.31%) |
Feb 16, 2022 | 96.98 | 96.98 | 82.60 | 84.70 | 410 | -0.70(-0.82%) |
Feb 15, 2022 | 85.75 | 87.50 | 82.25 | 85.40 | 457 | +1.40(+1.67%) |
Feb 14, 2022 | 84.00 | 89.95 | 82.95 | 84.00 | 488 | +0.00(+0.00%) |
Feb 11, 2022 | 86.62 | 89.68 | 82.25 | 84.00 | 1,054 | -4.55(-5.14%) |
Feb 10, 2022 | 93.10 | 93.10 | 86.10 | 88.55 | 534 | +2.45(+2.85%) |
Feb 09, 2022 | 85.75 | 89.20 | 85.75 | 86.10 | 212 | +0.35(+0.41%) |
Feb 08, 2022 | 91.35 | 93.80 | 83.65 | 85.75 | 986 | -7.00(-7.55%) |
Feb 07, 2022 | 91.00 | 99.05 | 87.85 | 92.75 | 1,409 | +1.75(+1.92%) |
Feb 04, 2022 | 90.30 | 91.00 | 87.64 | 91.00 | 570 | -0.35(-0.38%) |
Feb 03, 2022 | 91.00 | 92.40 | 91.35 | 3,238 | -2.28(-2.43%) | |
Feb 02, 2022 | 94.50 | 95.55 | 91.70 | 93.62 | 399 | +0.17(+0.19%) |
Feb 01, 2022 | 93.10 | 95.20 | 91.70 | 93.45 | 177 | +4.20(+4.71%) |
Jan 31, 2022 | 86.80 | 89.25 | 403 | +4.90(+5.81%) | ||
Jan 28, 2022 | 87.50 | 88.20 | 84.00 | 84.35 | 1,034 | -1.40(-1.63%) |
Jan 27, 2022 | 101.85 | 101.85 | 85.75 | 85.75 | 934 | -9.45(-9.93%) |
Jan 26, 2022 | 92.05 | 103.60 | 91.35 | 95.20 | 774 | +4.20(+4.62%) |
Jan 25, 2022 | 87.15 | 92.40 | 86.10 | 91.00 | 683 | +1.75(+1.96%) |
Jan 24, 2022 | 87.50 | 92.75 | 82.95 | 89.25 | 1,983 | +0.00(+0.00%) |
Jan 21, 2022 | 93.10 | 94.50 | 89.25 | 89.25 | 1,624 | -5.25(-5.56%) |
Jan 20, 2022 | 95.20 | 99.40 | 93.10 | 94.50 | 2,282 | -1.05(-1.10%) |
Jan 19, 2022 | 100.45 | 102.20 | 95.55 | 95.55 | 2,252 | -4.90(-4.88%) |
Jan 18, 2022 | 105.00 | 108.43 | 98.70 | 100.45 | 1,772 | -5.95(-5.59%) |
Jan 14, 2022 | 106.40 | 0 | -4.20(-3.80%) | |||
Jan 13, 2022 | 115.50 | 115.50 | 110.25 | 110.60 | 2,007 | -4.90(-4.24%) |
Jan 12, 2022 | 115.15 | 116.90 | 113.75 | 115.50 | 927 | +0.35(+0.30%) |
Jan 11, 2022 | 115.50 | 117.60 | 114.10 | 115.15 | 503 | +0.35(+0.30%) |
Jan 10, 2022 | 122.85 | 129.15 | 114.80 | 114.80 | 4,818 | -12.60(-9.89%) |
Jan 07, 2022 | 130.55 | 132.04 | 125.83 | 127.40 | 887 | -3.50(-2.67%) |
Jan 06, 2022 | 127.40 | 132.30 | 124.60 | 130.90 | 1,762 | +3.15(+2.47%) |
Jan 05, 2022 | 135.80 | 137.90 | 127.75 | 127.75 | 3,072 | -10.15(-7.36%) |
Jan 04, 2022 | 142.80 | 144.55 | 133.00 | 137.90 | 1,985 | -5.95(-4.14%) |
Jan 03, 2022 | 147.35 | 150.50 | 141.05 | 143.85 | 5,608 | -1.05(-0.72%) |
Dec 31, 2021 | 149.10 | 154.35 | 141.40 | 144.90 | 6,903 | -5.60(-3.72%) |
Dec 30, 2021 | 159.60 | 163.45 | 148.05 | 150.50 | 6,737 | -8.75(-5.49%) |
Dec 29, 2021 | 154.70 | 162.40 | 146.30 | 159.25 | 7,064 | -1.40(-0.87%) |
Dec 28, 2021 | 170.80 | 176.75 | 145.60 | 160.65 | 15,795 | -9.80(-5.75%) |
Dec 27, 2021 | 165.90 | 171.50 | 161.83 | 170.45 | 12,240 | +8.75(+5.41%) |
Dec 23, 2021 | 150.50 | 165.90 | 150.15 | 161.70 | 24,728 | +8.40(+5.48%) |
Dec 22, 2021 | 144.03 | 153.65 | 144.03 | 153.30 | 6,736 | +1.05(+0.69%) |
Dec 21, 2021 | 151.55 | 156.10 | 143.85 | 152.25 | 6,661 | +1.75(+1.16%) |
Dec 20, 2021 | 137.55 | 151.20 | 132.00 | 150.50 | 5,393 | +8.40(+5.91%) |
Dec 17, 2021 | 134.75 | 143.08 | 126.00 | 142.10 | 6,943 | +4.20(+3.05%) |
Dec 16, 2021 | 149.80 | 163.80 | 132.65 | 137.90 | 44,139 | -13.65(-9.01%) |
Dec 15, 2021 | 142.80 | 152.25 | 138.25 | 151.55 | 5,939 | +8.40(+5.87%) |
Dec 14, 2021 | 148.05 | 150.50 | 142.80 | 143.15 | 4,554 | -8.05(-5.32%) |
Dec 13, 2021 | 143.50 | 157.45 | 141.75 | 151.20 | 15,660 | +2.10(+1.41%) |
Dec 10, 2021 | 144.20 | 153.65 | 141.75 | 149.10 | 11,818 | +3.85(+2.65%) |
Dec 09, 2021 | 146.65 | 152.25 | 141.40 | 145.25 | 17,263 | -4.55(-3.04%) |
Dec 08, 2021 | 138.60 | 162.40 | 131.25 | 149.80 | 36,266 | +11.90(+8.63%) |
Dec 07, 2021 | 127.05 | 141.40 | 123.20 | 137.90 | 18,247 | +12.95(+10.36%) |
Dec 06, 2021 | 110.60 | 131.25 | 110.67 | 124.95 | 16,205 | +3.85(+3.18%) |
Dec 03, 2021 | 123.55 | 124.95 | 108.50 | 121.10 | 19,022 | -5.25(-4.16%) |
Dec 02, 2021 | 122.50 | 132.51 | 117.08 | 126.35 | 32,294 | -7.00(-5.25%) |