Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 113.20 | 120.75 | 113.00 | 116.00 | 986 | +1.05(+0.91%) |
Mar 30, 2022 | 119.66 | 121.18 | 113.02 | 114.95 | 317 | -5.42(-4.51%) |
Mar 29, 2022 | 115.78 | 125.32 | 115.46 | 120.38 | 1,948 | +6.38(+5.60%) |
Mar 28, 2022 | 113.01 | 119.10 | 113.00 | 114.00 | 453 | -0.52(-0.45%) |
Mar 25, 2022 | 113.34 | 120.78 | 112.11 | 114.52 | 534 | +2.17(+1.93%) |
Mar 24, 2022 | 117.79 | 119.46 | 112.04 | 112.35 | 3,144 | -6.15(-5.19%) |
Mar 23, 2022 | 123.17 | 123.17 | 114.70 | 118.50 | 348 | -3.50(-2.87%) |
Mar 22, 2022 | 124.10 | 124.14 | 118.15 | 122.00 | 166 | +2.68(+2.25%) |
Mar 21, 2022 | 116.84 | 124.56 | 116.64 | 119.32 | 159 | -3.34(-2.73%) |
Mar 18, 2022 | 123.25 | 128.18 | 118.96 | 122.66 | 2,917 | +3.29(+2.76%) |
Mar 17, 2022 | 116.81 | 124.59 | 116.81 | 119.37 | 1,727 | +1.36(+1.15%) |
Mar 16, 2022 | 117.22 | 126.00 | 116.17 | 118.01 | 493 | +2.44(+2.11%) |
Mar 15, 2022 | 109.14 | 117.00 | 109.14 | 115.57 | 1,586 | +1.53(+1.34%) |
Mar 14, 2022 | 112.96 | 121.15 | 112.96 | 114.04 | 362 | -3.87(-3.28%) |
Mar 11, 2022 | 114.87 | 121.50 | 114.87 | 117.91 | 1,195 | +5.46(+4.86%) |
Mar 10, 2022 | 115.57 | 115.58 | 109.33 | 112.45 | 2,357 | -1.98(-1.73%) |
Mar 09, 2022 | 115.42 | 116.40 | 105.00 | 114.44 | 2,865 | +6.33(+5.86%) |
Mar 08, 2022 | 104.17 | 109.46 | 102.56 | 108.11 | 2,333 | +3.77(+3.61%) |
Mar 07, 2022 | 107.54 | 114.05 | 102.45 | 104.34 | 3,340 | -1.36(-1.29%) |
Mar 04, 2022 | 112.00 | 112.12 | 101.76 | 105.70 | 3,601 | -9.77(-8.46%) |
Mar 03, 2022 | 118.75 | 120.98 | 111.00 | 115.47 | 5,087 | -7.17(-5.85%) |
Mar 02, 2022 | 127.06 | 127.06 | 118.75 | 122.64 | 1,897 | -1.92(-1.55%) |
Mar 01, 2022 | 122.56 | 130.88 | 122.56 | 124.56 | 3,587 | -16.80(-11.88%) |
Feb 28, 2022 | 136.00 | 145.00 | 136.00 | 141.37 | 1,446 | +3.34(+2.42%) |
Feb 25, 2022 | 137.00 | 143.00 | 135.00 | 138.03 | 923 | +0.85(+0.62%) |
Feb 24, 2022 | 133.20 | 139.50 | 129.75 | 137.18 | 473 | -0.45(-0.33%) |
Feb 23, 2022 | 147.75 | 147.75 | 136.46 | 137.63 | 240 | -8.02(-5.51%) |
Feb 22, 2022 | 137.30 | 145.99 | 136.86 | 145.65 | 1,010 | +0.05(+0.03%) |
Feb 18, 2022 | 145.60 | 0 | -6.87(-4.51%) | |||
Feb 17, 2022 | 149.28 | 154.99 | 144.12 | 152.47 | 506 | +1.86(+1.23%) |
Feb 16, 2022 | 153.35 | 153.35 | 143.41 | 150.61 | 2,818 | +4.59(+3.15%) |
Feb 15, 2022 | 148.69 | 153.46 | 146.01 | 146.02 | 541 | -5.85(-3.86%) |
Feb 14, 2022 | 155.98 | 156.00 | 145.46 | 151.88 | 635 | +6.38(+4.38%) |
Feb 11, 2022 | 148.27 | 156.00 | 145.50 | 145.50 | 365 | -2.51(-1.70%) |
Feb 10, 2022 | 146.37 | 155.78 | 144.11 | 148.01 | 529 | -6.03(-3.91%) |
Feb 09, 2022 | 155.36 | 155.36 | 144.68 | 154.04 | 1,477 | +0.29(+0.19%) |
Feb 08, 2022 | 141.00 | 153.75 | 141.00 | 153.75 | 651 | +5.03(+3.39%) |
Feb 07, 2022 | 155.04 | 155.47 | 144.55 | 148.72 | 433 | +4.22(+2.92%) |
Feb 04, 2022 | 139.70 | 146.76 | 138.51 | 144.50 | 280 | +2.19(+1.54%) |
Feb 03, 2022 | 141.76 | 142.31 | 712 | -5.74(-3.88%) | ||
Feb 02, 2022 | 151.87 | 158.00 | 146.64 | 148.05 | 1,537 | -3.69(-2.43%) |
Feb 01, 2022 | 157.33 | 157.33 | 146.52 | 151.74 | 8,141 | -0.02(-0.01%) |
Jan 31, 2022 | 144.29 | 156.43 | 144.29 | 151.76 | 1,716 | +6.01(+4.12%) |
Jan 28, 2022 | 141.84 | 150.99 | 141.84 | 145.75 | 464 | +5.75(+4.11%) |
Jan 27, 2022 | 143.88 | 146.25 | 138.25 | 140.00 | 1,951 | -8.57(-5.77%) |
Jan 26, 2022 | 139.84 | 150.50 | 137.72 | 148.57 | 1,020 | +7.32(+5.18%) |
Jan 25, 2022 | 135.04 | 144.50 | 135.04 | 141.25 | 1,595 | -3.49(-2.41%) |
Jan 24, 2022 | 140.88 | 144.74 | 140.38 | 144.74 | 11,733 | -4.26(-2.86%) |
Jan 21, 2022 | 151.75 | 152.00 | 145.75 | 149.00 | 921 | -3.62(-2.38%) |
Jan 20, 2022 | 150.10 | 160.23 | 150.10 | 152.62 | 933 | +0.38(+0.25%) |
Jan 19, 2022 | 148.00 | 155.50 | 148.00 | 152.25 | 607 | +3.88(+2.61%) |
Jan 18, 2022 | 151.00 | 152.25 | 146.25 | 148.38 | 2,385 | -8.71(-5.54%) |
Jan 14, 2022 | 157.09 | 0 | -3.25(-2.02%) | |||
Jan 13, 2022 | 155.59 | 163.48 | 152.20 | 160.33 | 1,000 | +3.73(+2.38%) |
Jan 12, 2022 | 154.50 | 165.20 | 154.32 | 156.60 | 569 | -3.40(-2.12%) |
Jan 11, 2022 | 152.46 | 160.75 | 150.21 | 160.00 | 2,392 | +6.20(+4.03%) |
Jan 10, 2022 | 150.00 | 158.02 | 146.99 | 153.80 | 1,492 | +1.30(+0.85%) |
Jan 07, 2022 | 157.35 | 157.35 | 147.94 | 152.50 | 747 | +0.94(+0.62%) |
Jan 06, 2022 | 155.00 | 158.41 | 151.56 | 151.56 | 1,958 | -13.54(-8.20%) |
Jan 05, 2022 | 155.00 | 165.38 | 155.00 | 165.10 | 3,084 | +5.10(+3.19%) |
Jan 04, 2022 | 156.48 | 163.14 | 156.48 | 160.00 | 1,503 | -1.14(-0.71%) |