Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 131.91 | 141.00 | 118.71 | 120.18 | 1,940 | -13.32(-9.98%) |
Apr 28, 2022 | 153.00 | 153.00 | 117.00 | 133.50 | 3,971 | -18.00(-11.88%) |
Apr 27, 2022 | 153.00 | 159.00 | 151.50 | 151.50 | 3,449 | -9.00(-5.61%) |
Apr 26, 2022 | 165.00 | 165.00 | 145.50 | 160.50 | 12,444 | -12.75(-7.36%) |
Apr 25, 2022 | 214.50 | 225.00 | 160.50 | 173.25 | 167,688 | +15.75(+10.00%) |
Apr 22, 2022 | 169.35 | 169.78 | 154.50 | 157.50 | 387 | -13.50(-7.89%) |
Apr 21, 2022 | 174.00 | 175.50 | 166.50 | 171.00 | 241 | -9.00(-5.00%) |
Apr 20, 2022 | 174.00 | 180.00 | 172.50 | 180.00 | 109 | +4.50(+2.56%) |
Apr 19, 2022 | 165.00 | 184.50 | 165.00 | 175.50 | 190 | +6.00(+3.54%) |
Apr 18, 2022 | 181.50 | 189.00 | 166.50 | 169.50 | 396 | -13.50(-7.38%) |
Apr 14, 2022 | 183.00 | 190.50 | 180.00 | 183.00 | 237 | -1.50(-0.81%) |
Apr 13, 2022 | 180.00 | 196.49 | 172.50 | 184.50 | 589 | +0.00(+0.00%) |
Apr 12, 2022 | 168.00 | 193.50 | 168.00 | 184.50 | 1,477 | +9.00(+5.13%) |
Apr 11, 2022 | 172.50 | 182.97 | 168.39 | 175.50 | 198 | -1.50(-0.85%) |
Apr 08, 2022 | 181.50 | 184.50 | 169.50 | 177.00 | 679 | -9.00(-4.84%) |
Apr 07, 2022 | 201.00 | 201.22 | 181.50 | 186.00 | 584 | -15.00(-7.46%) |
Apr 06, 2022 | 192.00 | 202.50 | 189.00 | 201.00 | 402 | +4.50(+2.29%) |
Apr 05, 2022 | 195.00 | 209.99 | 195.00 | 196.50 | 265 | -9.00(-4.38%) |
Apr 04, 2022 | 201.00 | 208.50 | 192.00 | 205.50 | 632 | +4.50(+2.24%) |
Apr 01, 2022 | 202.50 | 210.00 | 195.00 | 201.00 | 497 | +1.50(+0.75%) |
Mar 31, 2022 | 199.50 | 201.03 | 195.00 | 199.50 | 273 | -1.50(-0.75%) |
Mar 30, 2022 | 196.50 | 214.98 | 196.50 | 201.00 | 830 | -1.50(-0.74%) |
Mar 29, 2022 | 217.50 | 217.50 | 196.50 | 202.50 | 1,581 | -15.00(-6.90%) |
Mar 28, 2022 | 216.00 | 219.00 | 207.00 | 217.50 | 748 | -1.50(-0.68%) |
Mar 25, 2022 | 226.50 | 240.00 | 211.50 | 219.00 | 1,617 | -13.50(-5.81%) |
Mar 24, 2022 | 246.00 | 246.00 | 225.00 | 232.50 | 1,887 | -1.50(-0.64%) |
Mar 23, 2022 | 216.00 | 246.00 | 211.50 | 234.00 | 4,090 | +7.50(+3.31%) |
Mar 22, 2022 | 258.00 | 266.02 | 213.00 | 226.50 | 6,515 | -48.00(-17.49%) |
Mar 21, 2022 | 220.50 | 284.25 | 211.50 | 274.50 | 15,556 | +52.50(+23.65%) |
Mar 18, 2022 | 210.00 | 240.00 | 195.15 | 222.00 | 2,648 | +15.00(+7.25%) |
Mar 17, 2022 | 195.00 | 210.00 | 189.00 | 207.00 | 1,263 | +19.50(+10.40%) |
Mar 16, 2022 | 192.00 | 208.49 | 183.00 | 187.50 | 1,389 | +0.00(+0.00%) |
Mar 15, 2022 | 187.50 | 192.00 | 181.50 | 187.50 | 918 | -4.50(-2.34%) |
Mar 14, 2022 | 216.00 | 216.00 | 189.00 | 192.00 | 898 | -30.00(-13.51%) |
Mar 11, 2022 | 211.50 | 240.00 | 204.00 | 222.00 | 4,495 | +14.47(+6.98%) |
Mar 10, 2022 | 174.00 | 217.50 | 165.00 | 207.53 | 4,882 | +26.03(+14.34%) |
Mar 09, 2022 | 163.50 | 190.50 | 163.50 | 181.50 | 3,004 | +18.00(+11.01%) |
Mar 08, 2022 | 157.50 | 171.00 | 152.25 | 163.50 | 875 | +0.00(+0.00%) |
Mar 07, 2022 | 172.50 | 172.50 | 159.00 | 163.50 | 654 | -9.00(-5.22%) |
Mar 04, 2022 | 160.50 | 178.38 | 160.50 | 172.50 | 316 | +4.50(+2.68%) |
Mar 03, 2022 | 171.00 | 181.49 | 165.00 | 168.00 | 336 | -6.00(-3.45%) |
Mar 02, 2022 | 171.00 | 183.00 | 165.00 | 174.00 | 747 | -1.50(-0.85%) |
Mar 01, 2022 | 166.50 | 187.50 | 160.50 | 175.50 | 1,313 | +9.00(+5.41%) |
Feb 28, 2022 | 156.00 | 165.00 | 156.00 | 166.50 | 792 | +1.50(+0.91%) |
Feb 25, 2022 | 171.00 | 166.50 | 150.00 | 165.00 | 1,060 | +6.00(+3.77%) |
Feb 24, 2022 | 142.50 | 168.00 | 139.50 | 159.00 | 1,397 | -3.00(-1.85%) |
Feb 23, 2022 | 183.00 | 183.22 | 160.50 | 162.00 | 928 | -18.00(-10.00%) |
Feb 22, 2022 | 193.50 | 196.50 | 164.03 | 180.00 | 1,106 | -22.50(-11.11%) |
Feb 18, 2022 | 202.50 | 0 | -1.50(-0.74%) | |||
Feb 17, 2022 | 220.50 | 220.50 | 199.50 | 204.00 | 613 | -10.50(-4.90%) |
Feb 16, 2022 | 207.00 | 222.72 | 205.50 | 214.50 | 1,062 | +1.50(+0.70%) |
Feb 15, 2022 | 211.50 | 213.00 | 202.50 | 213.00 | 480 | +10.50(+5.19%) |
Feb 14, 2022 | 201.00 | 216.00 | 192.00 | 202.50 | 923 | -4.50(-2.17%) |
Feb 11, 2022 | 213.00 | 224.99 | 199.50 | 207.00 | 1,133 | -9.00(-4.17%) |
Feb 10, 2022 | 216.00 | 228.00 | 211.50 | 216.00 | 2,684 | +1.50(+0.70%) |
Feb 09, 2022 | 216.00 | 217.50 | 207.00 | 214.50 | 729 | +1.50(+0.70%) |
Feb 08, 2022 | 210.00 | 215.29 | 196.50 | 213.00 | 999 | +0.00(+0.00%) |
Feb 07, 2022 | 210.00 | 224.03 | 207.00 | 213.00 | 824 | +0.00(+0.00%) |
Feb 04, 2022 | 208.50 | 217.50 | 204.00 | 213.00 | 723 | +1.50(+0.71%) |
Feb 03, 2022 | 210.00 | 204.00 | 211.50 | 1,868 | -10.50(-4.73%) | |
Feb 02, 2022 | 226.50 | 229.50 | 213.00 | 222.00 | 1,987 | -10.50(-4.52%) |