Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.00 | 83.51 | 79.95 | 81.47 | 1,108,297 | +0.20(+0.25%) |
Feb 25, 2022 | 77.16 | 81.47 | 76.29 | 81.27 | 995,187 | +4.03(+5.22%) |
Feb 24, 2022 | 67.61 | 77.99 | 66.58 | 77.24 | 1,600,714 | +6.91(+9.83%) |
Feb 23, 2022 | 79.45 | 79.45 | 69.69 | 70.33 | 2,104,257 | -8.27(-10.52%) |
Feb 22, 2022 | 80.14 | 81.83 | 76.15 | 78.60 | 1,982,442 | -2.96(-3.63%) |
Feb 18, 2022 | 81.56 | 0 | +0.57(+0.70%) | |||
Feb 17, 2022 | 75.87 | 86.37 | 75.87 | 80.99 | 9,799,696 | -13.99(-14.73%) |
Feb 16, 2022 | 94.03 | 95.50 | 91.16 | 94.98 | 1,453,556 | -0.32(-0.34%) |
Feb 15, 2022 | 91.32 | 95.87 | 90.93 | 95.30 | 1,158,998 | +5.88(+6.58%) |
Feb 14, 2022 | 93.51 | 94.28 | 88.89 | 89.42 | 1,010,040 | -3.66(-3.93%) |
Feb 11, 2022 | 93.76 | 97.73 | 92.92 | 93.08 | 1,161,529 | -0.74(-0.79%) |
Feb 10, 2022 | 92.63 | 99.14 | 91.32 | 93.82 | 921,114 | -2.28(-2.37%) |
Feb 09, 2022 | 91.70 | 97.06 | 91.70 | 96.10 | 609,612 | +5.52(+6.09%) |
Feb 08, 2022 | 90.00 | 91.70 | 87.63 | 90.58 | 407,166 | -0.26(-0.29%) |
Feb 07, 2022 | 90.34 | 96.46 | 89.94 | 90.84 | 609,660 | +0.55(+0.61%) |
Feb 04, 2022 | 90.48 | 91.66 | 87.58 | 90.29 | 751,683 | -0.13(-0.14%) |
Feb 03, 2022 | 95.40 | 89.92 | 90.42 | 617,685 | -6.54(-6.75%) | |
Feb 02, 2022 | 99.97 | 100.00 | 95.80 | 96.96 | 688,042 | -2.50(-2.51%) |
Feb 01, 2022 | 98.16 | 99.87 | 93.80 | 99.46 | 1,068,546 | +3.19(+3.31%) |
Jan 31, 2022 | 89.35 | 96.37 | 96.27 | 1,665,625 | +8.87(+10.15%) | |
Jan 28, 2022 | 86.11 | 87.44 | 83.13 | 87.40 | 2,636,402 | +1.54(+1.79%) |
Jan 27, 2022 | 89.62 | 91.86 | 85.61 | 85.86 | 827,625 | -2.59(-2.93%) |
Jan 26, 2022 | 92.27 | 95.99 | 87.52 | 88.45 | 1,296,745 | -2.18(-2.41%) |
Jan 25, 2022 | 92.19 | 94.40 | 88.50 | 90.63 | 1,161,003 | -4.03(-4.26%) |
Jan 24, 2022 | 87.55 | 94.96 | 81.54 | 94.66 | 1,655,908 | +5.37(+6.01%) |
Jan 21, 2022 | 92.71 | 95.61 | 88.54 | 89.29 | 1,430,399 | -3.74(-4.02%) |
Jan 20, 2022 | 92.22 | 97.24 | 91.32 | 93.03 | 1,383,321 | +3.39(+3.78%) |
Jan 19, 2022 | 94.16 | 96.47 | 89.19 | 89.64 | 1,110,516 | -3.05(-3.29%) |
Jan 18, 2022 | 101.71 | 103.34 | 92.68 | 92.69 | 1,233,599 | -11.31(-10.88%) |
Jan 14, 2022 | 104.00 | 0 | -0.82(-0.78%) | |||
Jan 13, 2022 | 117.03 | 117.11 | 104.69 | 104.82 | 2,447,681 | -13.99(-11.78%) |
Jan 12, 2022 | 122.10 | 125.00 | 116.84 | 118.81 | 1,174,533 | -3.12(-2.56%) |
Jan 11, 2022 | 127.32 | 127.32 | 117.01 | 121.93 | 1,452,950 | -5.79(-4.53%) |
Jan 10, 2022 | 125.63 | 135.47 | 121.31 | 127.72 | 1,200,765 | -0.07(-0.05%) |
Jan 07, 2022 | 130.83 | 135.15 | 125.60 | 127.79 | 600,526 | -2.98(-2.28%) |
Jan 06, 2022 | 130.35 | 135.66 | 127.00 | 130.77 | 698,348 | -0.53(-0.40%) |
Jan 05, 2022 | 139.57 | 144.09 | 130.48 | 131.30 | 591,923 | -10.01(-7.08%) |
Jan 04, 2022 | 145.06 | 145.78 | 138.15 | 141.31 | 736,377 | -4.48(-3.07%) |
Jan 03, 2022 | 148.66 | 150.00 | 143.64 | 145.79 | 690,309 | -3.17(-2.13%) |
Dec 31, 2021 | 149.86 | 154.10 | 148.57 | 148.96 | 462,386 | -1.92(-1.27%) |
Dec 30, 2021 | 144.14 | 153.19 | 143.86 | 150.88 | 442,558 | +6.15(+4.25%) |
Dec 29, 2021 | 144.82 | 146.36 | 143.71 | 144.73 | 503,732 | +0.18(+0.12%) |
Dec 28, 2021 | 144.62 | 148.36 | 143.26 | 144.55 | 481,689 | +0.10(+0.07%) |
Dec 27, 2021 | 145.28 | 149.00 | 143.13 | 144.45 | 341,789 | -1.64(-1.12%) |
Dec 23, 2021 | 146.87 | 147.01 | 143.16 | 146.09 | 335,994 | -0.23(-0.16%) |
Dec 22, 2021 | 145.49 | 148.77 | 143.75 | 146.32 | 417,784 | +0.10(+0.07%) |
Dec 21, 2021 | 139.60 | 146.49 | 138.86 | 146.22 | 524,432 | +6.96(+5.00%) |
Dec 20, 2021 | 142.54 | 143.45 | 136.99 | 139.26 | 616,247 | -4.19(-2.92%) |
Dec 17, 2021 | 135.13 | 143.93 | 131.00 | 143.45 | 868,070 | +7.31(+5.37%) |
Dec 16, 2021 | 142.08 | 142.08 | 135.10 | 136.14 | 523,095 | -4.29(-3.05%) |
Dec 15, 2021 | 136.53 | 140.56 | 135.75 | 140.43 | 755,036 | +4.11(+3.01%) |
Dec 14, 2021 | 136.79 | 140.27 | 134.59 | 136.32 | 591,137 | -3.08(-2.21%) |
Dec 13, 2021 | 138.82 | 143.00 | 136.90 | 139.40 | 640,870 | -0.11(-0.08%) |
Dec 10, 2021 | 144.32 | 150.43 | 138.80 | 139.51 | 593,445 | -4.06(-2.83%) |
Dec 09, 2021 | 152.10 | 152.10 | 141.19 | 143.57 | 658,997 | -8.54(-5.61%) |
Dec 08, 2021 | 147.92 | 154.80 | 142.87 | 152.11 | 438,893 | +4.95(+3.36%) |
Dec 07, 2021 | 138.75 | 148.96 | 138.41 | 147.16 | 822,353 | +12.11(+8.97%) |
Dec 06, 2021 | 137.18 | 137.87 | 129.00 | 135.05 | 1,115,852 | -2.87(-2.08%) |
Dec 03, 2021 | 148.46 | 149.32 | 136.75 | 137.92 | 1,688,139 | -10.50(-7.07%) |
Dec 02, 2021 | 142.62 | 147.02 | 142.62 | 148.42 | 822,324 | +4.13(+2.86%) |