Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 163.00 | 165.00 | 155.29 | 160.99 | 468 | -3.01(-1.84%) |
Mar 30, 2022 | 161.00 | 164.00 | 156.00 | 164.00 | 226 | +2.00(+1.23%) |
Mar 29, 2022 | 165.00 | 165.99 | 157.00 | 162.00 | 479 | -5.29(-3.16%) |
Mar 28, 2022 | 156.00 | 175.93 | 154.00 | 167.29 | 2,379 | +12.74(+8.24%) |
Mar 25, 2022 | 153.00 | 164.19 | 148.00 | 154.55 | 387 | +0.55(+0.36%) |
Mar 24, 2022 | 156.00 | 166.99 | 147.00 | 154.00 | 1,185 | -4.98(-3.13%) |
Mar 23, 2022 | 161.00 | 167.41 | 156.00 | 158.98 | 549 | -9.01(-5.36%) |
Mar 22, 2022 | 171.00 | 178.76 | 161.01 | 167.99 | 595 | +2.47(+1.49%) |
Mar 21, 2022 | 164.00 | 172.00 | 157.00 | 165.52 | 1,605 | +1.52(+0.93%) |
Mar 18, 2022 | 166.00 | 200.00 | 162.00 | 164.00 | 7,876 | +0.38(+0.23%) |
Mar 17, 2022 | 148.00 | 166.99 | 145.00 | 163.62 | 3,274 | +11.62(+7.64%) |
Mar 16, 2022 | 153.00 | 153.99 | 145.00 | 152.00 | 492 | +0.17(+0.11%) |
Mar 15, 2022 | 150.00 | 167.00 | 148.00 | 151.83 | 548 | -3.17(-2.05%) |
Mar 14, 2022 | 147.00 | 166.00 | 142.00 | 155.00 | 1,359 | +6.50(+4.38%) |
Mar 11, 2022 | 163.00 | 163.00 | 141.00 | 148.50 | 1,411 | -10.50(-6.60%) |
Mar 10, 2022 | 144.00 | 168.00 | 138.00 | 159.00 | 2,790 | +10.34(+6.96%) |
Mar 09, 2022 | 138.50 | 154.81 | 134.00 | 148.66 | 1,257 | +15.66(+11.77%) |
Mar 08, 2022 | 131.00 | 136.99 | 130.01 | 133.00 | 436 | -2.00(-1.48%) |
Mar 07, 2022 | 136.00 | 138.00 | 134.00 | 135.00 | 876 | -3.99(-2.87%) |
Mar 04, 2022 | 131.00 | 139.98 | 131.00 | 138.99 | 889 | +2.10(+1.53%) |
Mar 03, 2022 | 139.01 | 141.50 | 136.00 | 136.89 | 338 | -6.11(-4.27%) |
Mar 02, 2022 | 142.00 | 144.07 | 136.01 | 143.00 | 618 | +7.00(+5.15%) |
Mar 01, 2022 | 137.00 | 140.00 | 135.00 | 136.00 | 870 | -2.00(-1.45%) |
Feb 28, 2022 | 131.00 | 141.99 | 131.00 | 138.00 | 349 | +4.00(+2.99%) |
Feb 25, 2022 | 132.00 | 135.00 | 131.00 | 134.00 | 584 | +0.00(+0.00%) |
Feb 24, 2022 | 124.00 | 136.00 | 123.00 | 134.00 | 599 | +1.50(+1.13%) |
Feb 23, 2022 | 136.00 | 137.00 | 132.00 | 132.50 | 781 | +1.50(+1.15%) |
Feb 22, 2022 | 130.00 | 137.00 | 130.00 | 131.00 | 1,227 | -7.00(-5.07%) |
Feb 18, 2022 | 138.00 | 0 | +3.00(+2.22%) | |||
Feb 17, 2022 | 136.00 | 146.00 | 135.00 | 135.00 | 1,596 | -7.00(-4.93%) |
Feb 16, 2022 | 144.00 | 145.00 | 136.50 | 142.00 | 1,494 | -1.00(-0.70%) |
Feb 15, 2022 | 137.00 | 147.00 | 137.00 | 143.00 | 521 | +7.00(+5.15%) |
Feb 14, 2022 | 139.00 | 141.00 | 132.00 | 136.00 | 994 | -5.00(-3.55%) |
Feb 11, 2022 | 158.00 | 160.00 | 137.00 | 141.00 | 2,352 | -15.00(-9.62%) |
Feb 10, 2022 | 156.00 | 165.00 | 153.00 | 156.00 | 1,360 | -7.00(-4.29%) |
Feb 09, 2022 | 155.00 | 164.00 | 153.00 | 163.00 | 1,410 | +7.00(+4.49%) |
Feb 08, 2022 | 156.00 | 163.99 | 153.00 | 156.00 | 1,019 | -3.00(-1.89%) |
Feb 07, 2022 | 160.00 | 173.36 | 156.00 | 159.00 | 4,033 | -8.00(-4.79%) |
Feb 04, 2022 | 157.00 | 170.73 | 156.00 | 167.00 | 1,023 | +10.00(+6.37%) |
Feb 03, 2022 | 160.00 | 154.50 | 157.00 | 1,646 | -8.00(-4.85%) | |
Feb 02, 2022 | 173.00 | 178.00 | 160.00 | 165.00 | 2,419 | -6.00(-3.51%) |
Feb 01, 2022 | 169.00 | 180.72 | 165.00 | 171.00 | 1,756 | +4.00(+2.40%) |
Jan 31, 2022 | 155.00 | 167.00 | 6,669 | +15.00(+9.87%) | ||
Jan 28, 2022 | 151.00 | 157.00 | 146.00 | 152.00 | 4,307 | -5.00(-3.18%) |
Jan 27, 2022 | 188.00 | 211.00 | 151.00 | 157.00 | 15,208 | -31.00(-16.49%) |
Jan 26, 2022 | 224.00 | 224.00 | 188.00 | 188.00 | 5,357 | -29.00(-13.36%) |
Jan 25, 2022 | 214.00 | 223.00 | 209.43 | 217.00 | 1,451 | -5.00(-2.25%) |
Jan 24, 2022 | 253.00 | 253.00 | 201.00 | 222.00 | 6,217 | -33.00(-12.94%) |
Jan 21, 2022 | 276.00 | 289.99 | 251.00 | 255.00 | 6,174 | -33.00(-11.46%) |
Jan 20, 2022 | 294.00 | 304.00 | 285.00 | 288.00 | 9,305 | +0.00(+0.00%) |
Jan 19, 2022 | 292.00 | 306.00 | 276.01 | 288.00 | 7,785 | -2.00(-0.69%) |
Jan 18, 2022 | 311.00 | 318.00 | 280.00 | 290.00 | 10,382 | -7.00(-2.36%) |
Jan 14, 2022 | 297.00 | 0 | -8.00(-2.62%) | |||
Jan 13, 2022 | 325.00 | 328.00 | 303.00 | 305.00 | 3,339 | -12.00(-3.79%) |
Jan 12, 2022 | 306.00 | 319.00 | 295.00 | 317.00 | 6,913 | +6.00(+1.93%) |
Jan 11, 2022 | 286.00 | 350.00 | 286.00 | 311.00 | 7,571 | +28.00(+9.89%) |
Jan 10, 2022 | 319.00 | 319.00 | 263.00 | 283.00 | 10,550 | -38.00(-11.84%) |
Jan 07, 2022 | 349.00 | 349.00 | 316.00 | 321.00 | 3,384 | -28.00(-8.02%) |
Jan 06, 2022 | 383.00 | 383.72 | 341.00 | 349.00 | 4,606 | -34.00(-8.88%) |
Jan 05, 2022 | 401.00 | 406.00 | 378.00 | 383.00 | 2,606 | -17.00(-4.25%) |
Jan 04, 2022 | 407.00 | 407.00 | 396.00 | 400.00 | 1,259 | -5.00(-1.23%) |