Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.00 | 91.20 | 85.10 | 89.71 | 7,996 | +2.11(+2.41%) |
Feb 25, 2022 | 88.80 | 88.20 | 85.30 | 87.60 | 3,313 | +2.64(+3.11%) |
Feb 24, 2022 | 79.20 | 85.08 | 76.32 | 84.96 | 7,152 | -0.02(-0.03%) |
Feb 23, 2022 | 88.80 | 90.46 | 84.48 | 84.98 | 3,752 | +0.14(+0.17%) |
Feb 22, 2022 | 88.68 | 88.80 | 84.60 | 84.84 | 3,677 | -2.78(-3.18%) |
Feb 18, 2022 | 87.62 | 0 | -6.94(-7.34%) | |||
Feb 17, 2022 | 103.20 | 103.99 | 93.94 | 94.56 | 10,440 | -11.45(-10.80%) |
Feb 16, 2022 | 97.68 | 107.95 | 96.72 | 106.01 | 11,334 | +8.30(+8.50%) |
Feb 15, 2022 | 98.40 | 101.45 | 95.04 | 97.70 | 4,016 | +3.53(+3.75%) |
Feb 14, 2022 | 96.00 | 99.36 | 93.60 | 94.18 | 5,520 | -2.21(-2.29%) |
Feb 11, 2022 | 103.20 | 105.60 | 96.00 | 96.38 | 4,564 | -5.62(-5.51%) |
Feb 10, 2022 | 110.40 | 110.40 | 101.76 | 102.00 | 6,777 | -8.40(-7.61%) |
Feb 09, 2022 | 110.40 | 112.80 | 107.74 | 110.40 | 3,990 | +0.00(+0.00%) |
Feb 08, 2022 | 108.00 | 110.40 | 103.42 | 110.40 | 2,871 | +0.82(+0.74%) |
Feb 07, 2022 | 108.00 | 111.60 | 105.60 | 109.58 | 6,915 | +4.66(+4.44%) |
Feb 04, 2022 | 100.08 | 105.00 | 96.48 | 104.93 | 8,177 | +10.13(+10.68%) |
Feb 03, 2022 | 98.40 | 93.84 | 94.80 | 5,222 | -3.86(-3.92%) | |
Feb 02, 2022 | 103.49 | 105.12 | 97.22 | 98.66 | 3,491 | -4.54(-4.40%) |
Feb 01, 2022 | 105.60 | 105.60 | 99.62 | 103.20 | 7,205 | +1.27(+1.25%) |
Jan 31, 2022 | 98.40 | 98.40 | 101.93 | 7,364 | +3.00(+3.03%) | |
Jan 28, 2022 | 93.60 | 100.80 | 91.22 | 98.93 | 7,395 | +5.81(+6.24%) |
Jan 27, 2022 | 98.40 | 98.16 | 92.40 | 93.12 | 4,911 | -3.41(-3.53%) |
Jan 26, 2022 | 100.80 | 101.50 | 93.82 | 96.53 | 8,660 | -0.10(-0.10%) |
Jan 25, 2022 | 81.60 | 100.80 | 82.75 | 96.62 | 9,334 | +9.50(+10.91%) |
Jan 24, 2022 | 87.86 | 88.78 | 80.16 | 87.12 | 11,048 | -5.38(-5.81%) |
Jan 21, 2022 | 93.60 | 95.50 | 89.54 | 92.50 | 7,338 | -3.02(-3.17%) |
Jan 20, 2022 | 93.60 | 103.20 | 93.84 | 95.52 | 9,834 | +0.00(+0.00%) |
Jan 19, 2022 | 88.80 | 100.08 | 88.32 | 95.52 | 10,934 | +5.57(+6.19%) |
Jan 18, 2022 | 91.20 | 93.24 | 87.60 | 89.95 | 8,145 | -2.45(-2.65%) |
Jan 14, 2022 | 92.40 | 0 | -14.64(-13.68%) | |||
Jan 13, 2022 | 112.80 | 117.60 | 105.60 | 107.04 | 8,344 | -4.73(-4.23%) |
Jan 12, 2022 | 115.20 | 114.12 | 106.13 | 111.77 | 10,250 | +6.00(+5.67%) |
Jan 11, 2022 | 100.56 | 114.91 | 99.96 | 105.77 | 12,821 | +1.46(+1.40%) |
Jan 10, 2022 | 105.84 | 107.76 | 100.80 | 104.30 | 12,339 | -7.03(-6.32%) |
Jan 07, 2022 | 114.98 | 119.71 | 110.74 | 111.34 | 10,493 | -4.97(-4.27%) |
Jan 06, 2022 | 115.44 | 118.34 | 108.55 | 116.30 | 11,581 | +0.07(+0.06%) |
Jan 05, 2022 | 124.80 | 127.20 | 115.30 | 116.23 | 16,442 | -10.56(-8.33%) |
Jan 04, 2022 | 129.60 | 133.20 | 124.85 | 126.79 | 11,515 | -4.97(-3.77%) |
Jan 03, 2022 | 127.20 | 135.48 | 126.26 | 131.76 | 17,977 | +6.31(+5.03%) |
Dec 31, 2021 | 128.40 | 132.70 | 122.93 | 125.45 | 24,197 | -3.48(-2.70%) |
Dec 30, 2021 | 134.66 | 134.66 | 126.02 | 128.93 | 32,659 | -2.74(-2.08%) |
Dec 29, 2021 | 141.60 | 144.00 | 127.92 | 131.66 | 81,952 | -34.73(-20.87%) |
Dec 28, 2021 | 177.60 | 192.00 | 147.72 | 166.39 | 76,960 | -56.81(-25.45%) |
Dec 27, 2021 | 139.20 | 240.00 | 133.13 | 223.20 | 65,903 | +85.78(+62.42%) |
Dec 23, 2021 | 132.12 | 139.18 | 125.09 | 137.42 | 18,310 | +3.26(+2.43%) |
Dec 22, 2021 | 136.94 | 142.03 | 132.62 | 134.16 | 22,241 | -10.73(-7.40%) |
Dec 21, 2021 | 162.00 | 166.80 | 142.15 | 144.89 | 48,494 | -3.91(-2.63%) |
Dec 20, 2021 | 192.00 | 193.42 | 144.50 | 148.80 | 36,946 | -8.93(-5.66%) |
Dec 17, 2021 | 195.07 | 201.60 | 153.60 | 157.73 | 48,666 | -12.67(-7.44%) |
Dec 16, 2021 | 240.00 | 259.20 | 168.43 | 170.40 | 89,712 | -13.39(-7.29%) |
Dec 15, 2021 | 174.14 | 184.80 | 168.55 | 183.79 | 10,844 | +4.61(+2.57%) |
Dec 14, 2021 | 180.00 | 189.58 | 172.80 | 179.18 | 11,643 | -0.89(-0.49%) |
Dec 13, 2021 | 177.60 | 192.00 | 167.35 | 180.07 | 3,949 | -5.02(-2.71%) |
Dec 10, 2021 | 201.60 | 206.38 | 184.82 | 185.09 | 10,964 | -8.81(-4.54%) |
Dec 09, 2021 | 182.40 | 208.80 | 174.00 | 193.90 | 17,197 | +8.90(+4.81%) |
Dec 08, 2021 | 181.68 | 193.90 | 172.80 | 184.99 | 3,814 | -2.02(-1.08%) |
Dec 07, 2021 | 177.60 | 194.40 | 176.40 | 187.01 | 8,260 | +15.29(+8.90%) |
Dec 06, 2021 | 151.20 | 180.00 | 134.42 | 171.72 | 16,477 | +14.74(+9.39%) |
Dec 03, 2021 | 189.60 | 191.76 | 152.40 | 156.98 | 23,177 | -34.85(-18.17%) |
Dec 02, 2021 | 204.00 | 204.00 | 184.80 | 191.83 | 12,354 | -10.97(-5.41%) |