Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.90 | 97.80 | 90.20 | 95.80 | 22,791 | +5.50(+6.09%) |
Feb 25, 2022 | 91.40 | 91.50 | 88.10 | 90.30 | 18,963 | +0.70(+0.78%) |
Feb 24, 2022 | 80.80 | 90.30 | 78.50 | 89.60 | 37,139 | +3.10(+3.58%) |
Feb 23, 2022 | 90.00 | 93.80 | 86.10 | 86.50 | 28,100 | -0.80(-0.92%) |
Feb 22, 2022 | 91.70 | 96.82 | 87.20 | 87.30 | 43,436 | -8.80(-9.16%) |
Feb 18, 2022 | 96.10 | 0 | -7.95(-7.64%) | |||
Feb 17, 2022 | 114.00 | 114.90 | 103.50 | 104.05 | 19,944 | -10.95(-9.52%) |
Feb 16, 2022 | 115.60 | 119.30 | 112.50 | 115.00 | 20,657 | -2.10(-1.79%) |
Feb 15, 2022 | 115.80 | 119.50 | 114.50 | 117.10 | 25,861 | +5.50(+4.93%) |
Feb 14, 2022 | 114.70 | 120.19 | 110.50 | 111.60 | 20,617 | -3.90(-3.38%) |
Feb 11, 2022 | 124.40 | 127.60 | 115.10 | 115.50 | 30,867 | -8.80(-7.08%) |
Feb 10, 2022 | 125.10 | 135.50 | 123.10 | 124.30 | 30,927 | -5.20(-4.02%) |
Feb 09, 2022 | 130.00 | 133.60 | 125.92 | 129.50 | 28,183 | +2.60(+2.05%) |
Feb 08, 2022 | 123.20 | 129.00 | 121.20 | 126.90 | 20,822 | +1.70(+1.36%) |
Feb 07, 2022 | 127.00 | 135.80 | 124.60 | 125.20 | 38,665 | +4.70(+3.90%) |
Feb 04, 2022 | 108.60 | 129.80 | 108.20 | 120.50 | 53,039 | +11.00(+10.05%) |
Feb 03, 2022 | 109.10 | 109.50 | 23,419 | -2.00(-1.79%) | ||
Feb 02, 2022 | 128.00 | 128.00 | 110.70 | 111.50 | 37,603 | -15.10(-11.93%) |
Feb 01, 2022 | 117.30 | 139.80 | 117.10 | 126.60 | 79,724 | +10.70(+9.23%) |
Jan 31, 2022 | 109.10 | 115.90 | 26,118 | +5.70(+5.17%) | ||
Jan 28, 2022 | 106.10 | 114.30 | 101.70 | 110.20 | 23,543 | +2.90(+2.70%) |
Jan 27, 2022 | 114.90 | 114.90 | 103.10 | 107.30 | 39,014 | -5.10(-4.54%) |
Jan 26, 2022 | 120.00 | 121.64 | 109.00 | 112.40 | 35,766 | -0.60(-0.53%) |
Jan 25, 2022 | 112.40 | 116.20 | 109.10 | 113.00 | 28,408 | -1.90(-1.65%) |
Jan 24, 2022 | 108.20 | 115.81 | 98.50 | 114.90 | 70,177 | -4.80(-4.01%) |
Jan 21, 2022 | 137.50 | 141.50 | 119.50 | 119.70 | 62,431 | -22.10(-15.59%) |
Jan 20, 2022 | 147.10 | 153.20 | 140.30 | 141.80 | 24,768 | -3.30(-2.27%) |
Jan 19, 2022 | 143.30 | 148.70 | 142.05 | 145.10 | 16,645 | +2.70(+1.90%) |
Jan 18, 2022 | 145.00 | 147.60 | 141.50 | 142.40 | 23,612 | -3.50(-2.40%) |
Jan 14, 2022 | 145.90 | 0 | -2.00(-1.35%) | |||
Jan 13, 2022 | 160.00 | 163.20 | 147.30 | 147.90 | 27,944 | -12.00(-7.50%) |
Jan 12, 2022 | 163.00 | 166.40 | 156.00 | 159.90 | 22,906 | +1.10(+0.69%) |
Jan 11, 2022 | 159.70 | 167.38 | 157.20 | 158.80 | 29,062 | -0.80(-0.50%) |
Jan 10, 2022 | 153.40 | 160.00 | 152.10 | 159.60 | 19,144 | +0.70(+0.44%) |
Jan 07, 2022 | 160.00 | 168.56 | 156.00 | 158.90 | 26,147 | -1.20(-0.75%) |
Jan 06, 2022 | 161.30 | 173.00 | 157.05 | 160.10 | 68,480 | -3.00(-1.84%) |
Jan 05, 2022 | 169.60 | 171.57 | 159.90 | 163.10 | 45,324 | -10.20(-5.89%) |
Jan 04, 2022 | 171.50 | 178.65 | 165.10 | 173.30 | 28,646 | +0.40(+0.23%) |
Jan 03, 2022 | 165.10 | 177.00 | 161.20 | 172.90 | 32,857 | +12.40(+7.73%) |
Dec 31, 2021 | 169.00 | 174.50 | 158.60 | 160.50 | 43,486 | -8.50(-5.03%) |
Dec 30, 2021 | 166.80 | 177.30 | 165.88 | 169.00 | 39,496 | +1.00(+0.60%) |
Dec 29, 2021 | 169.80 | 170.90 | 165.00 | 168.00 | 43,471 | -1.00(-0.59%) |
Dec 28, 2021 | 184.20 | 192.00 | 167.30 | 169.00 | 76,305 | -20.50(-10.82%) |
Dec 27, 2021 | 197.00 | 199.40 | 186.01 | 189.50 | 93,289 | -7.00(-3.56%) |
Dec 23, 2021 | 175.00 | 221.10 | 175.00 | 196.50 | 476,616 | +23.10(+13.32%) |
Dec 22, 2021 | 174.00 | 180.00 | 168.00 | 173.40 | 44,108 | -1.20(-0.69%) |
Dec 21, 2021 | 162.50 | 174.70 | 158.90 | 174.60 | 62,226 | +17.20(+10.93%) |
Dec 20, 2021 | 164.90 | 165.60 | 151.75 | 157.40 | 69,325 | -13.30(-7.79%) |
Dec 17, 2021 | 162.30 | 170.90 | 153.70 | 170.70 | 121,365 | +6.20(+3.77%) |
Dec 16, 2021 | 174.70 | 175.40 | 161.10 | 164.50 | 42,916 | -8.20(-4.75%) |
Dec 15, 2021 | 165.80 | 174.80 | 150.10 | 172.70 | 48,214 | +11.40(+7.07%) |
Dec 14, 2021 | 168.10 | 176.00 | 157.65 | 161.30 | 43,597 | -14.20(-8.09%) |
Dec 13, 2021 | 168.10 | 179.00 | 165.00 | 175.50 | 41,072 | +2.40(+1.39%) |
Dec 10, 2021 | 171.40 | 175.70 | 162.80 | 173.10 | 41,371 | +3.30(+1.94%) |
Dec 09, 2021 | 173.80 | 173.80 | 166.10 | 169.80 | 34,813 | -5.10(-2.92%) |
Dec 08, 2021 | 172.10 | 182.50 | 168.60 | 174.90 | 50,265 | -0.60(-0.34%) |
Dec 07, 2021 | 155.80 | 182.00 | 155.23 | 175.50 | 109,999 | +28.50(+19.39%) |
Dec 06, 2021 | 129.00 | 155.40 | 127.00 | 147.00 | 80,321 | +10.00(+7.30%) |
Dec 03, 2021 | 161.10 | 163.30 | 133.50 | 137.00 | 135,440 | -22.20(-13.94%) |
Dec 02, 2021 | 169.80 | 174.80 | 156.60 | 159.20 | 63,319 | -9.50(-5.63%) |