Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 119.83 | 126.42 | 119.33 | 126.42 | 378 | +1.04(+0.83%) |
Mar 30, 2022 | 132.67 | 132.67 | 125.38 | 125.38 | 1,021 | +0.35(+0.28%) |
Mar 29, 2022 | 125.08 | 130.42 | 124.95 | 125.03 | 480 | +7.95(+6.79%) |
Mar 28, 2022 | 118.08 | 124.32 | 117.08 | 117.08 | 12,669 | +3.65(+3.22%) |
Mar 25, 2022 | 113.58 | 120.17 | 113.43 | 113.43 | 730 | +0.00(+0.00%) |
Mar 24, 2022 | 119.42 | 120.02 | 113.36 | 113.43 | 913 | -6.99(-5.80%) |
Mar 23, 2022 | 120.50 | 120.50 | 113.30 | 120.42 | 842 | +1.64(+1.38%) |
Mar 22, 2022 | 121.70 | 121.70 | 118.65 | 118.78 | 934 | +1.85(+1.58%) |
Mar 21, 2022 | 116.85 | 124.25 | 116.85 | 116.93 | 952 | -7.59(-6.10%) |
Mar 18, 2022 | 120.92 | 124.52 | 117.33 | 124.52 | 1,592 | +6.69(+5.68%) |
Mar 17, 2022 | 124.12 | 124.20 | 116.88 | 117.83 | 1,883 | +1.25(+1.07%) |
Mar 16, 2022 | 113.33 | 122.10 | 113.33 | 116.58 | 1,198 | -2.34(-1.97%) |
Mar 15, 2022 | 120.00 | 120.00 | 111.55 | 118.92 | 1,011 | -5.25(-4.23%) |
Mar 14, 2022 | 124.17 | 124.42 | 116.00 | 124.17 | 492 | +8.76(+7.59%) |
Mar 11, 2022 | 124.17 | 124.17 | 115.33 | 115.41 | 774 | -5.96(-4.91%) |
Mar 10, 2022 | 121.07 | 122.27 | 119.03 | 121.37 | 967 | -1.46(-1.19%) |
Mar 09, 2022 | 128.12 | 130.24 | 122.83 | 122.83 | 1,080 | -1.24(-1.00%) |
Mar 08, 2022 | 117.50 | 124.07 | 116.83 | 124.07 | 1,793 | +8.39(+7.25%) |
Mar 07, 2022 | 121.17 | 122.92 | 115.60 | 115.68 | 1,950 | -12.79(-9.96%) |
Mar 04, 2022 | 121.08 | 128.47 | 121.00 | 128.47 | 1,251 | -6.45(-4.78%) |
Mar 03, 2022 | 131.32 | 134.92 | 127.48 | 134.92 | 301 | +3.29(+2.50%) |
Mar 02, 2022 | 132.78 | 134.22 | 131.63 | 131.63 | 440 | -5.70(-4.15%) |
Mar 01, 2022 | 137.33 | 145.55 | 137.33 | 137.33 | 295 | -6.85(-4.75%) |
Feb 28, 2022 | 147.03 | 147.11 | 140.83 | 144.18 | 1,122 | -9.90(-6.43%) |
Feb 25, 2022 | 157.67 | 157.75 | 150.01 | 154.08 | 998 | +4.41(+2.95%) |
Feb 24, 2022 | 151.67 | 152.32 | 141.18 | 149.67 | 821 | -6.00(-3.85%) |
Feb 23, 2022 | 157.00 | 157.00 | 149.50 | 155.67 | 785 | +6.34(+4.25%) |
Feb 22, 2022 | 157.32 | 157.40 | 149.08 | 149.33 | 1,274 | -16.59(-10.00%) |
Feb 18, 2022 | 165.92 | 0 | -1.15(-0.69%) | |||
Feb 17, 2022 | 167.15 | 167.15 | 158.05 | 167.07 | 2,632 | -1.40(-0.83%) |
Feb 16, 2022 | 168.47 | 168.47 | 159.48 | 168.47 | 577 | +9.49(+5.97%) |
Feb 15, 2022 | 164.75 | 164.75 | 158.90 | 158.98 | 852 | +5.70(+3.72%) |
Feb 14, 2022 | 160.92 | 162.10 | 153.20 | 153.28 | 1,787 | -9.45(-5.81%) |
Feb 11, 2022 | 170.42 | 171.42 | 162.65 | 162.73 | 578 | -9.49(-5.51%) |
Feb 10, 2022 | 168.75 | 172.22 | 163.00 | 172.22 | 473 | +0.90(+0.53%) |
Feb 09, 2022 | 167.95 | 171.32 | 162.18 | 171.32 | 564 | +1.90(+1.12%) |
Feb 08, 2022 | 169.65 | 169.65 | 161.65 | 169.42 | 1,051 | +3.64(+2.20%) |
Feb 07, 2022 | 167.32 | 168.17 | 165.78 | 165.78 | 749 | +3.45(+2.13%) |
Feb 04, 2022 | 161.41 | 168.57 | 160.00 | 162.33 | 2,691 | -4.64(-2.78%) |
Feb 03, 2022 | 165.67 | 166.97 | 158.08 | 166.97 | 545 | -3.38(-1.98%) |
Feb 02, 2022 | 162.21 | 170.35 | 161.06 | 170.35 | 1,469 | +11.77(+7.42%) |
Feb 01, 2022 | 158.91 | 167.58 | 158.58 | 158.58 | 1,094 | -4.34(-2.66%) |
Jan 31, 2022 | 162.92 | 163.00 | 155.33 | 162.92 | 1,466 | +3.00(+1.88%) |
Jan 28, 2022 | 163.00 | 163.00 | 155.33 | 159.92 | 946 | -2.50(-1.54%) |
Jan 27, 2022 | 159.08 | 164.55 | 157.25 | 162.42 | 1,789 | +0.52(+0.32%) |
Jan 26, 2022 | 161.90 | 161.90 | 154.08 | 161.90 | 1,902 | +2.57(+1.61%) |
Jan 25, 2022 | 164.17 | 164.67 | 158.08 | 159.33 | 1,499 | -4.67(-2.85%) |
Jan 24, 2022 | 162.42 | 164.00 | 157.33 | 164.00 | 2,317 | -2.17(-1.31%) |
Jan 21, 2022 | 166.17 | 166.50 | 163.08 | 166.17 | 622 | -3.25(-1.92%) |
Jan 20, 2022 | 171.15 | 171.15 | 161.98 | 169.42 | 1,819 | -1.87(-1.09%) |
Jan 19, 2022 | 170.35 | 171.29 | 167.70 | 171.29 | 599 | +2.79(+1.66%) |
Jan 18, 2022 | 167.38 | 169.42 | 164.58 | 168.50 | 3,214 | +0.57(+0.34%) |
Jan 14, 2022 | 167.93 | 0 | -2.99(-1.75%) | |||
Jan 13, 2022 | 179.50 | 179.50 | 170.92 | 170.92 | 2,033 | -0.91(-0.53%) |
Jan 12, 2022 | 174.22 | 174.22 | 171.83 | 171.83 | 324 | +3.90(+2.32%) |
Jan 11, 2022 | 167.93 | 178.92 | 167.93 | 167.93 | 632 | -0.40(-0.24%) |
Jan 10, 2022 | 177.67 | 179.25 | 168.08 | 168.33 | 3,139 | -6.29(-3.60%) |
Jan 07, 2022 | 170.87 | 174.62 | 168.58 | 174.62 | 596 | +0.75(+0.43%) |
Jan 06, 2022 | 173.95 | 173.95 | 171.43 | 173.87 | 2,168 | +0.29(+0.17%) |
Jan 05, 2022 | 175.97 | 175.97 | 173.58 | 173.58 | 665 | -0.30(-0.17%) |
Jan 04, 2022 | 176.27 | 176.27 | 173.80 | 173.88 | 567 | -4.29(-2.41%) |