Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.00 | 121.68 | 104.52 | 112.00 | 22,742 | -1.58(-1.39%) |
Mar 30, 2022 | 124.00 | 126.00 | 109.02 | 113.58 | 36,459 | -11.42(-9.14%) |
Mar 29, 2022 | 118.00 | 130.00 | 110.40 | 125.00 | 34,564 | +10.04(+8.73%) |
Mar 28, 2022 | 126.00 | 128.00 | 107.78 | 114.96 | 45,359 | -25.34(-18.06%) |
Mar 25, 2022 | 158.60 | 162.00 | 126.00 | 140.30 | 154,656 | +19.16(+15.82%) |
Mar 24, 2022 | 110.00 | 125.00 | 106.00 | 121.14 | 23,457 | +15.22(+14.37%) |
Mar 23, 2022 | 104.00 | 110.00 | 103.64 | 105.92 | 5,050 | +4.60(+4.54%) |
Mar 22, 2022 | 100.00 | 103.00 | 98.60 | 101.32 | 2,863 | +3.44(+3.51%) |
Mar 21, 2022 | 100.00 | 104.90 | 94.00 | 97.88 | 5,469 | -5.20(-5.04%) |
Mar 18, 2022 | 98.00 | 103.80 | 94.04 | 103.08 | 8,494 | +9.76(+10.46%) |
Mar 17, 2022 | 92.00 | 95.84 | 88.60 | 93.32 | 4,019 | +2.92(+3.23%) |
Mar 16, 2022 | 92.00 | 91.80 | 85.98 | 90.40 | 5,265 | +2.96(+3.39%) |
Mar 15, 2022 | 80.00 | 91.00 | 80.00 | 87.44 | 4,516 | -1.18(-1.33%) |
Mar 14, 2022 | 99.80 | 100.84 | 86.22 | 88.62 | 5,537 | -11.18(-11.20%) |
Mar 11, 2022 | 104.80 | 104.80 | 94.40 | 99.80 | 3,945 | -0.30(-0.30%) |
Mar 10, 2022 | 106.28 | 107.18 | 98.88 | 100.10 | 3,768 | -4.02(-3.86%) |
Mar 09, 2022 | 104.00 | 107.96 | 104.00 | 104.12 | 3,258 | +1.16(+1.13%) |
Mar 08, 2022 | 102.00 | 104.48 | 98.40 | 102.96 | 4,019 | +1.86(+1.84%) |
Mar 07, 2022 | 96.00 | 101.98 | 96.00 | 101.10 | 5,015 | +3.14(+3.21%) |
Mar 04, 2022 | 102.00 | 102.00 | 94.60 | 97.96 | 3,901 | -2.20(-2.20%) |
Mar 03, 2022 | 110.00 | 111.60 | 98.12 | 100.16 | 7,344 | -7.54(-7.00%) |
Mar 02, 2022 | 108.00 | 113.98 | 105.00 | 107.70 | 2,562 | -1.70(-1.55%) |
Mar 01, 2022 | 110.00 | 118.56 | 105.00 | 109.40 | 8,300 | +1.44(+1.33%) |
Feb 28, 2022 | 108.00 | 114.80 | 100.00 | 107.96 | 5,778 | -2.00(-1.82%) |
Feb 25, 2022 | 106.00 | 114.00 | 105.32 | 109.96 | 3,313 | +3.78(+3.56%) |
Feb 24, 2022 | 100.00 | 108.80 | 94.00 | 106.18 | 7,756 | +2.06(+1.98%) |
Feb 23, 2022 | 113.92 | 119.80 | 100.32 | 104.12 | 8,528 | -9.46(-8.33%) |
Feb 22, 2022 | 118.00 | 120.00 | 110.02 | 113.58 | 3,484 | -4.10(-3.48%) |
Feb 18, 2022 | 117.68 | 0 | -1.46(-1.23%) | |||
Feb 17, 2022 | 129.98 | 131.80 | 118.22 | 119.14 | 6,871 | -10.72(-8.26%) |
Feb 16, 2022 | 129.56 | 135.40 | 125.02 | 129.86 | 6,154 | +0.30(+0.23%) |
Feb 15, 2022 | 129.70 | 130.50 | 122.80 | 129.56 | 6,930 | +3.52(+2.79%) |
Feb 14, 2022 | 134.00 | 138.00 | 122.00 | 126.04 | 5,535 | -7.48(-5.60%) |
Feb 11, 2022 | 140.00 | 141.00 | 128.00 | 133.52 | 5,781 | -3.28(-2.40%) |
Feb 10, 2022 | 132.60 | 147.00 | 132.60 | 136.80 | 7,994 | -1.38(-1.00%) |
Feb 09, 2022 | 136.00 | 139.66 | 130.68 | 138.18 | 7,018 | +4.60(+3.44%) |
Feb 08, 2022 | 138.00 | 138.00 | 132.00 | 133.58 | 2,946 | -1.24(-0.92%) |
Feb 07, 2022 | 146.00 | 147.02 | 129.20 | 134.82 | 5,388 | -9.22(-6.40%) |
Feb 04, 2022 | 140.00 | 144.04 | 130.30 | 144.04 | 6,089 | +7.80(+5.73%) |
Feb 03, 2022 | 142.00 | 136.00 | 136.24 | 4,853 | -5.70(-4.02%) | |
Feb 02, 2022 | 160.00 | 163.98 | 139.18 | 141.94 | 6,354 | -16.06(-10.16%) |
Feb 01, 2022 | 160.00 | 171.94 | 148.02 | 158.00 | 6,985 | +29.12(+22.59%) |
Jan 28, 2022 | 129.68 | 135.98 | 124.00 | 128.88 | 4,664 | -2.42(-1.84%) |
Jan 27, 2022 | 140.00 | 143.62 | 130.04 | 131.30 | 4,472 | -9.70(-6.88%) |
Jan 26, 2022 | 151.78 | 155.60 | 140.00 | 141.00 | 2,981 | -4.94(-3.38%) |
Jan 25, 2022 | 154.00 | 154.60 | 142.00 | 145.94 | 3,224 | -8.68(-5.61%) |
Jan 24, 2022 | 140.00 | 155.10 | 136.02 | 154.62 | 5,461 | +10.88(+7.57%) |
Jan 21, 2022 | 156.00 | 156.00 | 142.00 | 143.74 | 4,511 | -9.02(-5.90%) |
Jan 20, 2022 | 166.00 | 170.00 | 152.00 | 152.76 | 3,266 | -13.22(-7.96%) |
Jan 19, 2022 | 170.00 | 172.56 | 160.60 | 165.98 | 3,298 | -2.02(-1.20%) |
Jan 18, 2022 | 184.00 | 186.00 | 166.00 | 168.00 | 5,027 | -17.18(-9.28%) |
Jan 14, 2022 | 185.18 | 0 | +3.74(+2.06%) | |||
Jan 13, 2022 | 192.44 | 203.98 | 180.40 | 181.44 | 3,405 | -7.16(-3.80%) |
Jan 12, 2022 | 204.00 | 204.00 | 183.02 | 188.60 | 5,252 | -15.40(-7.55%) |
Jan 11, 2022 | 180.00 | 206.00 | 178.42 | 204.00 | 4,798 | +23.44(+12.98%) |
Jan 10, 2022 | 183.06 | 187.96 | 176.00 | 180.56 | 3,204 | -5.68(-3.05%) |
Jan 07, 2022 | 180.00 | 191.80 | 180.00 | 186.24 | 1,665 | +0.66(+0.36%) |
Jan 06, 2022 | 186.00 | 190.00 | 180.00 | 185.58 | 2,347 | +0.38(+0.21%) |
Jan 05, 2022 | 192.00 | 196.00 | 184.00 | 185.20 | 3,610 | -2.82(-1.50%) |
Jan 04, 2022 | 204.00 | 210.00 | 188.00 | 188.02 | 4,569 | -11.98(-5.99%) |