Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 121.00 | 129.00 | 120.00 | 122.00 | 703 | -1.00(-0.81%) |
Feb 25, 2022 | 128.00 | 127.00 | 119.00 | 123.00 | 791 | -5.00(-3.91%) |
Feb 24, 2022 | 115.00 | 129.00 | 110.00 | 128.00 | 2,204 | +12.98(+11.28%) |
Feb 23, 2022 | 115.00 | 121.99 | 114.00 | 115.02 | 511 | -1.98(-1.69%) |
Feb 22, 2022 | 118.00 | 122.00 | 113.00 | 117.00 | 737 | -2.00(-1.68%) |
Feb 18, 2022 | 119.00 | 0 | -10.00(-7.75%) | |||
Feb 17, 2022 | 127.00 | 130.00 | 126.01 | 129.00 | 504 | +2.50(+1.98%) |
Feb 16, 2022 | 127.00 | 131.90 | 125.00 | 126.50 | 465 | -2.50(-1.94%) |
Feb 15, 2022 | 126.00 | 131.87 | 125.00 | 129.00 | 701 | +7.00(+5.74%) |
Feb 14, 2022 | 122.00 | 124.00 | 118.00 | 122.00 | 419 | +4.00(+3.39%) |
Feb 11, 2022 | 130.00 | 133.00 | 113.00 | 118.00 | 1,138 | -10.00(-7.81%) |
Feb 10, 2022 | 128.00 | 134.00 | 126.00 | 128.00 | 389 | -3.00(-2.29%) |
Feb 09, 2022 | 132.00 | 143.00 | 128.00 | 131.00 | 933 | +1.00(+0.77%) |
Feb 08, 2022 | 123.00 | 130.00 | 123.00 | 130.00 | 824 | +8.00(+6.56%) |
Feb 07, 2022 | 131.00 | 131.47 | 120.00 | 122.00 | 381 | -8.00(-6.15%) |
Feb 04, 2022 | 118.00 | 130.00 | 115.00 | 130.00 | 1,066 | +11.00(+9.24%) |
Feb 03, 2022 | 121.00 | 119.00 | 614 | -1.00(-0.83%) | ||
Feb 02, 2022 | 130.00 | 130.00 | 119.00 | 120.00 | 748 | -6.00(-4.76%) |
Feb 01, 2022 | 120.00 | 134.05 | 118.38 | 126.00 | 1,234 | +8.00(+6.78%) |
Jan 31, 2022 | 112.00 | 118.00 | 719 | +5.39(+4.79%) | ||
Jan 28, 2022 | 112.00 | 113.00 | 105.00 | 112.61 | 318 | +0.61(+0.54%) |
Jan 27, 2022 | 117.00 | 120.00 | 112.00 | 112.00 | 229 | -9.00(-7.44%) |
Jan 26, 2022 | 121.00 | 128.23 | 110.00 | 121.00 | 1,485 | +2.00(+1.68%) |
Jan 25, 2022 | 107.00 | 120.59 | 106.93 | 119.00 | 2,384 | +12.00(+11.21%) |
Jan 24, 2022 | 110.00 | 112.00 | 100.00 | 107.00 | 3,190 | -8.00(-6.96%) |
Jan 21, 2022 | 116.00 | 122.00 | 113.38 | 115.00 | 1,675 | -4.00(-3.36%) |
Jan 20, 2022 | 125.00 | 129.00 | 119.00 | 119.00 | 1,554 | -2.00(-1.65%) |
Jan 19, 2022 | 124.00 | 127.00 | 119.00 | 121.00 | 1,623 | -7.00(-5.47%) |
Jan 18, 2022 | 131.00 | 135.00 | 116.00 | 128.00 | 13,430 | -6.00(-4.48%) |
Jan 14, 2022 | 134.00 | 0 | +3.00(+2.29%) | |||
Jan 13, 2022 | 143.00 | 143.00 | 130.00 | 131.00 | 628 | -7.00(-5.07%) |
Jan 12, 2022 | 140.00 | 140.50 | 133.23 | 138.00 | 888 | +4.00(+2.99%) |
Jan 11, 2022 | 126.00 | 137.00 | 125.00 | 134.00 | 1,827 | +9.00(+7.20%) |
Jan 10, 2022 | 131.00 | 134.50 | 121.14 | 125.00 | 1,056 | -3.00(-2.34%) |
Jan 07, 2022 | 136.00 | 137.00 | 127.00 | 128.00 | 1,010 | -7.00(-5.19%) |
Jan 06, 2022 | 135.00 | 142.00 | 128.00 | 135.00 | 912 | +3.00(+2.27%) |
Jan 05, 2022 | 143.00 | 143.00 | 132.00 | 132.00 | 570 | -9.00(-6.38%) |
Jan 04, 2022 | 146.00 | 146.78 | 141.00 | 141.00 | 534 | -7.00(-4.73%) |
Jan 03, 2022 | 138.00 | 149.00 | 138.00 | 148.00 | 1,708 | +9.00(+6.47%) |
Dec 31, 2021 | 140.00 | 143.00 | 135.00 | 139.00 | 1,666 | +3.00(+2.21%) |
Dec 30, 2021 | 140.00 | 146.00 | 135.00 | 136.00 | 1,781 | -2.00(-1.45%) |
Dec 29, 2021 | 141.00 | 143.00 | 135.00 | 138.00 | 1,862 | -4.00(-2.82%) |
Dec 28, 2021 | 148.00 | 150.00 | 140.00 | 142.00 | 1,461 | -6.00(-4.05%) |
Dec 27, 2021 | 157.00 | 158.00 | 146.00 | 148.00 | 1,606 | -7.00(-4.52%) |
Dec 23, 2021 | 158.00 | 163.00 | 150.00 | 155.00 | 2,756 | +1.50(+0.98%) |
Dec 22, 2021 | 131.00 | 163.00 | 130.00 | 153.50 | 6,610 | +20.50(+15.41%) |
Dec 21, 2021 | 127.00 | 137.00 | 126.00 | 133.00 | 3,787 | +3.00(+2.31%) |
Dec 20, 2021 | 139.00 | 144.00 | 126.00 | 130.00 | 5,484 | -5.00(-3.70%) |
Dec 17, 2021 | 146.00 | 150.68 | 134.00 | 135.00 | 4,787 | -14.00(-9.40%) |
Dec 16, 2021 | 157.00 | 157.00 | 148.00 | 149.00 | 741 | -3.00(-1.97%) |
Dec 15, 2021 | 154.00 | 160.00 | 148.00 | 152.00 | 5,050 | -3.00(-1.94%) |
Dec 14, 2021 | 150.00 | 158.00 | 145.01 | 155.00 | 2,922 | +1.00(+0.65%) |
Dec 13, 2021 | 169.00 | 169.00 | 152.00 | 154.00 | 2,996 | -14.00(-8.33%) |
Dec 10, 2021 | 172.00 | 176.00 | 164.46 | 168.00 | 1,278 | -5.00(-2.89%) |
Dec 09, 2021 | 185.00 | 199.00 | 173.00 | 173.00 | 7,055 | -12.00(-6.49%) |
Dec 08, 2021 | 184.00 | 189.00 | 179.00 | 185.00 | 1,186 | +6.00(+3.35%) |
Dec 07, 2021 | 172.00 | 188.73 | 172.00 | 179.00 | 1,086 | +9.00(+5.29%) |
Dec 06, 2021 | 166.00 | 172.00 | 160.00 | 170.00 | 1,020 | +2.00(+1.19%) |
Dec 03, 2021 | 175.00 | 175.00 | 165.20 | 168.00 | 1,394 | -7.00(-4.00%) |
Dec 02, 2021 | 176.00 | 180.00 | 171.00 | 175.00 | 2,063 | +0.00(+0.00%) |