Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.80 | 66.70 | 58.60 | 62.20 | 1,188,681 | +0.80(+1.30%) |
Feb 25, 2022 | 56.60 | 62.80 | 57.80 | 61.40 | 1,179,854 | +3.60(+6.23%) |
Feb 24, 2022 | 44.60 | 58.00 | 43.20 | 57.80 | 2,366,974 | -14.40(-19.94%) |
Feb 23, 2022 | 74.20 | 76.60 | 72.20 | 72.20 | 1,042,941 | +0.00(+0.00%) |
Feb 22, 2022 | 74.60 | 78.00 | 71.60 | 72.20 | 576,563 | -3.80(-5.00%) |
Feb 18, 2022 | 76.00 | 0 | -5.00(-6.17%) | |||
Feb 17, 2022 | 86.00 | 86.60 | 80.40 | 81.00 | 440,465 | -5.60(-6.47%) |
Feb 16, 2022 | 88.60 | 89.40 | 85.00 | 86.60 | 417,685 | -4.60(-5.04%) |
Feb 15, 2022 | 83.40 | 91.80 | 82.10 | 91.20 | 662,242 | +11.80(+14.86%) |
Feb 14, 2022 | 82.00 | 85.80 | 79.40 | 79.40 | 596,645 | -4.20(-5.02%) |
Feb 11, 2022 | 85.00 | 90.20 | 82.20 | 83.60 | 628,903 | -2.80(-3.24%) |
Feb 10, 2022 | 85.80 | 95.00 | 84.80 | 86.40 | 888,148 | -5.20(-5.68%) |
Feb 09, 2022 | 83.20 | 93.30 | 82.80 | 91.60 | 803,015 | +10.00(+12.25%) |
Feb 08, 2022 | 79.00 | 82.40 | 76.20 | 81.60 | 688,293 | +4.00(+5.15%) |
Feb 07, 2022 | 76.20 | 80.90 | 74.60 | 77.60 | 963,285 | +2.40(+3.19%) |
Feb 04, 2022 | 73.60 | 77.80 | 70.20 | 75.20 | 1,095,029 | +2.20(+3.01%) |
Feb 03, 2022 | 78.80 | 72.80 | 73.00 | 1,376,701 | -9.40(-11.41%) | |
Feb 02, 2022 | 96.00 | 96.20 | 82.20 | 82.40 | 1,200,194 | -12.40(-13.08%) |
Feb 01, 2022 | 96.40 | 98.60 | 91.80 | 94.80 | 1,365,580 | -1.40(-1.46%) |
Jan 31, 2022 | 88.60 | 100.00 | 96.20 | 1,863,398 | +9.80(+11.34%) | |
Jan 28, 2022 | 83.20 | 87.80 | 80.60 | 86.40 | 754,198 | +1.20(+1.41%) |
Jan 27, 2022 | 91.20 | 91.60 | 82.60 | 85.20 | 709,376 | -3.20(-3.62%) |
Jan 26, 2022 | 95.00 | 97.00 | 87.40 | 88.40 | 984,088 | -3.60(-3.91%) |
Jan 25, 2022 | 92.80 | 96.30 | 88.60 | 92.00 | 538,230 | -4.00(-4.17%) |
Jan 24, 2022 | 91.80 | 96.40 | 83.00 | 96.00 | 1,013,513 | -0.80(-0.83%) |
Jan 21, 2022 | 105.00 | 108.60 | 96.40 | 96.80 | 1,066,399 | -10.00(-9.36%) |
Jan 20, 2022 | 111.20 | 116.50 | 106.60 | 106.80 | 629,465 | -3.60(-3.26%) |
Jan 19, 2022 | 110.40 | 115.20 | 108.80 | 110.40 | 550,973 | -2.20(-1.95%) |
Jan 18, 2022 | 118.60 | 120.00 | 112.20 | 112.60 | 627,975 | -8.20(-6.79%) |
Jan 14, 2022 | 120.80 | 0 | +0.40(+0.33%) | |||
Jan 13, 2022 | 126.20 | 127.30 | 120.20 | 120.40 | 366,169 | -5.80(-4.60%) |
Jan 12, 2022 | 130.60 | 134.00 | 123.40 | 126.20 | 412,459 | -2.40(-1.87%) |
Jan 11, 2022 | 122.40 | 132.00 | 121.00 | 128.60 | 485,252 | +6.20(+5.07%) |
Jan 10, 2022 | 119.40 | 122.90 | 114.60 | 122.40 | 562,184 | +0.80(+0.66%) |
Jan 07, 2022 | 122.80 | 127.80 | 119.80 | 121.60 | 547,789 | +0.80(+0.66%) |
Jan 06, 2022 | 125.40 | 130.00 | 117.00 | 120.80 | 758,369 | -5.40(-4.28%) |
Jan 05, 2022 | 137.80 | 140.20 | 124.80 | 126.20 | 941,868 | -13.20(-9.47%) |
Jan 04, 2022 | 154.80 | 155.60 | 138.40 | 139.40 | 1,162,393 | -13.80(-9.01%) |
Jan 03, 2022 | 152.60 | 155.38 | 147.20 | 153.20 | 369,174 | +4.40(+2.96%) |
Dec 31, 2021 | 151.60 | 159.40 | 148.80 | 148.80 | 516,248 | -3.60(-2.36%) |
Dec 30, 2021 | 142.80 | 156.80 | 142.60 | 152.40 | 648,024 | +8.60(+5.98%) |
Dec 29, 2021 | 149.00 | 149.60 | 142.90 | 143.80 | 561,530 | -4.80(-3.23%) |
Dec 28, 2021 | 157.00 | 160.40 | 148.40 | 148.60 | 593,628 | -9.60(-6.07%) |
Dec 27, 2021 | 168.60 | 169.00 | 157.00 | 158.20 | 560,539 | -12.00(-7.05%) |
Dec 23, 2021 | 170.60 | 174.10 | 165.40 | 170.20 | 303,867 | +0.20(+0.12%) |
Dec 22, 2021 | 168.00 | 176.00 | 167.30 | 170.00 | 353,198 | -3.80(-2.19%) |
Dec 21, 2021 | 159.40 | 175.20 | 159.00 | 173.80 | 528,432 | +16.20(+10.28%) |
Dec 20, 2021 | 152.00 | 161.60 | 148.40 | 157.60 | 517,886 | -4.00(-2.48%) |
Dec 17, 2021 | 153.60 | 163.00 | 143.00 | 161.60 | 862,975 | +5.00(+3.19%) |
Dec 16, 2021 | 163.60 | 167.40 | 153.20 | 156.60 | 696,068 | -5.80(-3.57%) |
Dec 15, 2021 | 163.40 | 164.60 | 150.20 | 162.40 | 897,772 | -1.40(-0.85%) |
Dec 14, 2021 | 161.20 | 170.80 | 161.20 | 163.80 | 593,803 | -3.00(-1.80%) |
Dec 13, 2021 | 172.60 | 176.80 | 163.20 | 166.80 | 571,483 | -8.80(-5.01%) |
Dec 10, 2021 | 182.40 | 186.00 | 172.80 | 175.60 | 523,843 | -6.80(-3.73%) |
Dec 09, 2021 | 190.40 | 197.80 | 181.60 | 182.40 | 540,664 | -15.60(-7.88%) |
Dec 08, 2021 | 188.00 | 203.40 | 181.20 | 198.00 | 631,799 | +7.00(+3.66%) |
Dec 07, 2021 | 177.40 | 195.00 | 177.30 | 191.00 | 711,707 | +22.00(+13.02%) |
Dec 06, 2021 | 156.40 | 170.00 | 151.40 | 169.00 | 657,979 | +7.80(+4.84%) |
Dec 03, 2021 | 170.40 | 170.80 | 156.80 | 161.20 | 829,391 | -11.20(-6.50%) |
Dec 02, 2021 | 166.00 | 175.20 | 162.70 | 172.40 | 633,259 | +7.00(+4.23%) |