Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 446.32 | 586.88 | 442.40 | 573.86 | 2,938 | +116.06(+25.35%) |
Feb 25, 2022 | 411.60 | 462.00 | 401.80 | 457.80 | 1,705 | +61.04(+15.38%) |
Feb 24, 2022 | 364.00 | 406.00 | 357.00 | 396.76 | 741 | +12.18(+3.17%) |
Feb 23, 2022 | 382.34 | 387.52 | 371.56 | 384.58 | 462 | +5.32(+1.40%) |
Feb 22, 2022 | 392.00 | 395.92 | 374.64 | 379.26 | 434 | -12.74(-3.25%) |
Feb 18, 2022 | 392.00 | 0 | -4.76(-1.20%) | |||
Feb 17, 2022 | 406.00 | 411.88 | 387.80 | 396.76 | 931 | -2.94(-0.74%) |
Feb 16, 2022 | 406.00 | 406.00 | 371.56 | 399.70 | 2,068 | +20.86(+5.51%) |
Feb 15, 2022 | 364.00 | 383.46 | 364.00 | 378.84 | 577 | +14.84(+4.08%) |
Feb 14, 2022 | 406.00 | 407.54 | 364.00 | 364.00 | 1,793 | -49.00(-11.86%) |
Feb 11, 2022 | 427.00 | 435.40 | 399.28 | 413.00 | 1,643 | -14.00(-3.28%) |
Feb 10, 2022 | 413.70 | 455.00 | 404.60 | 427.00 | 4,087 | +35.00(+8.93%) |
Feb 09, 2022 | 448.00 | 448.14 | 392.00 | 392.00 | 1,629 | -32.62(-7.68%) |
Feb 08, 2022 | 445.06 | 462.00 | 422.94 | 424.62 | 585 | -19.04(-4.29%) |
Feb 07, 2022 | 420.00 | 448.00 | 420.00 | 443.66 | 577 | +23.24(+5.53%) |
Feb 04, 2022 | 420.98 | 433.72 | 413.56 | 420.42 | 628 | +0.28(+0.07%) |
Feb 03, 2022 | 439.46 | 420.14 | 420.14 | 338 | -23.80(-5.36%) | |
Feb 02, 2022 | 434.00 | 451.08 | 428.54 | 443.94 | 356 | +9.94(+2.29%) |
Feb 01, 2022 | 462.14 | 462.14 | 432.60 | 434.00 | 1,227 | -7.28(-1.65%) |
Jan 31, 2022 | 434.00 | 441.28 | 609 | +7.56(+1.74%) | ||
Jan 28, 2022 | 435.40 | 435.40 | 401.80 | 433.72 | 1,333 | +9.52(+2.24%) |
Jan 27, 2022 | 490.00 | 503.86 | 422.94 | 424.20 | 1,833 | -65.66(-13.40%) |
Jan 26, 2022 | 518.00 | 532.00 | 483.00 | 489.86 | 823 | -28.28(-5.46%) |
Jan 25, 2022 | 515.34 | 535.92 | 493.92 | 518.14 | 427 | -1.96(-0.38%) |
Jan 24, 2022 | 546.00 | 546.00 | 490.00 | 520.10 | 929 | -30.52(-5.54%) |
Jan 21, 2022 | 616.00 | 616.00 | 550.62 | 550.62 | 560 | -76.58(-12.21%) |
Jan 20, 2022 | 580.30 | 630.00 | 580.02 | 627.20 | 333 | +51.66(+8.98%) |
Jan 19, 2022 | 645.68 | 645.68 | 574.14 | 575.54 | 939 | -48.16(-7.72%) |
Jan 18, 2022 | 630.00 | 785.54 | 609.00 | 623.70 | 2,128 | +19.88(+3.29%) |
Jan 14, 2022 | 603.82 | 0 | +19.18(+3.28%) | |||
Jan 13, 2022 | 575.40 | 602.00 | 575.40 | 584.64 | 317 | +6.44(+1.11%) |
Jan 12, 2022 | 585.62 | 599.20 | 562.80 | 578.20 | 542 | -0.56(-0.10%) |
Jan 11, 2022 | 560.28 | 591.92 | 548.24 | 578.76 | 633 | +19.46(+3.48%) |
Jan 10, 2022 | 560.00 | 574.00 | 547.96 | 559.30 | 540 | +11.06(+2.02%) |
Jan 07, 2022 | 540.12 | 553.98 | 519.40 | 548.24 | 242 | +7.42(+1.37%) |
Jan 06, 2022 | 560.00 | 560.00 | 516.60 | 540.82 | 578 | -2.38(-0.44%) |
Jan 05, 2022 | 560.00 | 560.00 | 535.50 | 543.20 | 481 | -16.94(-3.02%) |
Jan 04, 2022 | 602.00 | 602.00 | 546.14 | 560.14 | 359 | -24.22(-4.14%) |
Jan 03, 2022 | 546.00 | 597.80 | 551.32 | 584.36 | 285 | +10.36(+1.80%) |
Dec 31, 2021 | 507.92 | 574.00 | 507.92 | 574.00 | 1,487 | +57.54(+11.14%) |
Dec 30, 2021 | 512.26 | 531.72 | 506.80 | 516.46 | 1,071 | +7.42(+1.46%) |
Dec 29, 2021 | 532.00 | 546.00 | 490.00 | 509.04 | 1,390 | -13.30(-2.55%) |
Dec 28, 2021 | 537.46 | 546.00 | 500.08 | 522.34 | 1,063 | -27.72(-5.04%) |
Dec 27, 2021 | 588.00 | 595.00 | 539.00 | 550.06 | 679 | -44.94(-7.55%) |
Dec 23, 2021 | 559.86 | 596.40 | 546.00 | 595.00 | 808 | +35.00(+6.25%) |
Dec 22, 2021 | 518.00 | 562.80 | 518.00 | 560.00 | 975 | +42.00(+8.11%) |
Dec 21, 2021 | 518.00 | 532.00 | 499.94 | 518.00 | 967 | +0.00(+0.00%) |
Dec 20, 2021 | 512.12 | 522.20 | 497.84 | 518.00 | 383 | -6.30(-1.20%) |
Dec 17, 2021 | 546.00 | 546.00 | 509.74 | 524.30 | 616 | -8.12(-1.53%) |
Dec 16, 2021 | 532.00 | 546.00 | 525.00 | 532.42 | 639 | +1.68(+0.32%) |
Dec 15, 2021 | 560.00 | 560.14 | 505.40 | 530.74 | 871 | -29.26(-5.22%) |
Dec 14, 2021 | 555.38 | 587.02 | 555.38 | 560.00 | 439 | -12.60(-2.20%) |
Dec 13, 2021 | 616.00 | 628.46 | 561.40 | 572.60 | 538 | -29.26(-4.86%) |
Dec 10, 2021 | 602.00 | 630.00 | 596.40 | 601.86 | 164 | -16.80(-2.72%) |
Dec 09, 2021 | 644.00 | 657.86 | 603.40 | 618.66 | 390 | -8.12(-1.30%) |
Dec 08, 2021 | 602.00 | 642.32 | 602.00 | 626.78 | 410 | +10.78(+1.75%) |
Dec 07, 2021 | 602.00 | 616.00 | 595.00 | 616.00 | 480 | +21.00(+3.53%) |
Dec 06, 2021 | 602.00 | 602.00 | 567.00 | 595.00 | 623 | +21.00(+3.66%) |
Dec 03, 2021 | 623.00 | 637.00 | 564.62 | 574.00 | 1,175 | -49.00(-7.87%) |
Dec 02, 2021 | 616.00 | 643.44 | 599.20 | 623.00 | 729 | -1.40(-0.22%) |