Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.00 | 38.04 | 35.20 | 35.52 | 47,802 | -0.48(-1.33%) |
Apr 28, 2022 | 38.96 | 38.96 | 35.28 | 36.00 | 56,128 | -2.96(-7.60%) |
Apr 27, 2022 | 40.00 | 41.20 | 38.48 | 38.96 | 46,137 | -1.28(-3.18%) |
Apr 26, 2022 | 42.24 | 42.36 | 40.08 | 40.24 | 41,319 | -2.16(-5.09%) |
Apr 25, 2022 | 42.16 | 42.88 | 40.60 | 42.40 | 35,177 | +0.00(+0.00%) |
Apr 22, 2022 | 42.72 | 44.48 | 42.16 | 42.40 | 33,902 | -1.60(-3.64%) |
Apr 21, 2022 | 44.16 | 45.52 | 42.96 | 44.00 | 45,015 | +0.24(+0.55%) |
Apr 20, 2022 | 46.40 | 46.96 | 42.96 | 43.76 | 40,933 | -2.08(-4.54%) |
Apr 19, 2022 | 45.68 | 47.56 | 44.24 | 45.84 | 52,912 | +0.56(+1.24%) |
Apr 18, 2022 | 48.00 | 48.00 | 44.40 | 45.28 | 62,108 | -3.60(-7.36%) |
Apr 14, 2022 | 52.00 | 52.00 | 47.92 | 48.88 | 48,972 | -3.20(-6.14%) |
Apr 13, 2022 | 51.68 | 52.96 | 48.88 | 52.08 | 41,023 | -0.56(-1.06%) |
Apr 12, 2022 | 51.36 | 54.30 | 51.36 | 52.64 | 58,911 | +1.36(+2.65%) |
Apr 11, 2022 | 55.44 | 59.11 | 50.80 | 51.28 | 74,947 | -5.92(-10.35%) |
Apr 08, 2022 | 60.56 | 60.80 | 54.01 | 57.20 | 167,085 | -5.92(-9.38%) |
Apr 07, 2022 | 80.56 | 83.60 | 62.40 | 63.12 | 253,666 | -40.32(-38.98%) |
Apr 06, 2022 | 108.80 | 108.80 | 98.80 | 103.44 | 25,791 | -6.72(-6.10%) |
Apr 05, 2022 | 114.80 | 115.68 | 109.48 | 110.16 | 9,459 | -4.32(-3.77%) |
Apr 04, 2022 | 115.44 | 117.92 | 113.52 | 114.48 | 11,784 | -0.88(-0.76%) |
Apr 01, 2022 | 112.64 | 115.60 | 111.20 | 115.36 | 13,503 | +4.16(+3.74%) |
Mar 31, 2022 | 113.28 | 114.32 | 109.44 | 111.20 | 19,606 | -3.44(-3.00%) |
Mar 30, 2022 | 114.32 | 118.32 | 113.76 | 114.64 | 7,766 | -1.44(-1.24%) |
Mar 29, 2022 | 111.92 | 119.52 | 111.92 | 116.08 | 16,013 | +6.16(+5.60%) |
Mar 28, 2022 | 113.20 | 115.20 | 108.56 | 109.92 | 20,651 | -3.52(-3.10%) |
Mar 25, 2022 | 115.28 | 117.12 | 112.56 | 113.44 | 8,364 | -2.24(-1.94%) |
Mar 24, 2022 | 119.44 | 119.44 | 113.84 | 115.68 | 16,005 | -3.84(-3.21%) |
Mar 23, 2022 | 126.24 | 126.24 | 117.36 | 119.52 | 11,550 | -8.72(-6.80%) |
Mar 22, 2022 | 124.56 | 129.68 | 124.56 | 128.24 | 12,778 | +3.60(+2.89%) |
Mar 21, 2022 | 127.52 | 128.08 | 122.32 | 124.64 | 9,140 | -4.56(-3.53%) |
Mar 18, 2022 | 123.92 | 131.12 | 123.92 | 129.20 | 44,145 | +5.84(+4.73%) |
Mar 17, 2022 | 114.00 | 123.44 | 114.00 | 123.36 | 18,549 | +7.28(+6.27%) |
Mar 16, 2022 | 113.20 | 117.84 | 111.52 | 116.08 | 13,135 | +4.24(+3.79%) |
Mar 15, 2022 | 107.68 | 112.16 | 107.68 | 111.84 | 12,089 | +6.08(+5.75%) |
Mar 14, 2022 | 106.48 | 108.80 | 104.64 | 105.76 | 31,092 | +0.32(+0.30%) |
Mar 11, 2022 | 110.00 | 110.00 | 105.04 | 105.44 | 7,292 | -4.24(-3.87%) |
Mar 10, 2022 | 110.80 | 110.80 | 106.88 | 109.68 | 11,475 | -3.68(-3.25%) |
Mar 09, 2022 | 111.68 | 115.04 | 109.52 | 113.36 | 14,100 | +4.96(+4.58%) |
Mar 08, 2022 | 111.44 | 114.64 | 107.84 | 108.40 | 10,511 | -3.68(-3.28%) |
Mar 07, 2022 | 112.00 | 113.26 | 108.48 | 112.08 | 12,954 | -0.56(-0.50%) |
Mar 04, 2022 | 113.36 | 114.40 | 109.20 | 112.64 | 12,330 | -2.48(-2.15%) |
Mar 03, 2022 | 120.16 | 120.16 | 114.08 | 115.12 | 14,586 | -4.00(-3.36%) |
Mar 02, 2022 | 124.64 | 125.36 | 117.84 | 119.12 | 16,771 | -4.88(-3.94%) |
Mar 01, 2022 | 119.44 | 127.84 | 119.04 | 124.00 | 19,471 | +2.48(+2.04%) |
Feb 28, 2022 | 120.88 | 127.52 | 119.60 | 121.52 | 28,023 | -0.80(-0.65%) |
Feb 25, 2022 | 115.68 | 122.80 | 116.24 | 122.32 | 36,781 | +12.96(+11.85%) |
Feb 24, 2022 | 98.72 | 110.96 | 97.98 | 109.36 | 25,479 | +7.84(+7.72%) |
Feb 23, 2022 | 105.76 | 106.56 | 101.36 | 101.52 | 17,439 | -3.84(-3.64%) |
Feb 22, 2022 | 107.20 | 108.16 | 104.96 | 105.36 | 13,469 | -2.80(-2.59%) |
Feb 18, 2022 | 108.16 | 0 | -3.60(-3.22%) | |||
Feb 17, 2022 | 117.36 | 119.52 | 111.44 | 111.76 | 12,002 | -6.80(-5.74%) |
Feb 16, 2022 | 121.28 | 121.28 | 116.00 | 118.56 | 11,675 | -2.56(-2.11%) |
Feb 15, 2022 | 121.36 | 124.96 | 120.72 | 121.12 | 14,457 | +0.56(+0.46%) |
Feb 14, 2022 | 124.96 | 125.68 | 120.40 | 120.56 | 12,775 | -3.84(-3.09%) |
Feb 11, 2022 | 128.24 | 130.48 | 123.44 | 124.40 | 11,867 | -4.08(-3.18%) |
Feb 10, 2022 | 133.28 | 134.00 | 127.28 | 128.48 | 22,656 | -7.92(-5.81%) |
Feb 09, 2022 | 137.84 | 141.68 | 135.76 | 136.40 | 17,173 | -0.40(-0.29%) |
Feb 08, 2022 | 132.72 | 138.64 | 132.72 | 136.80 | 18,774 | +4.00(+3.01%) |
Feb 07, 2022 | 129.44 | 134.64 | 129.44 | 132.80 | 14,345 | +3.52(+2.72%) |
Feb 04, 2022 | 126.96 | 130.80 | 125.68 | 129.28 | 16,091 | +0.96(+0.75%) |
Feb 03, 2022 | 127.92 | 130.00 | 126.80 | 128.32 | 13,849 | -1.76(-1.35%) |
Feb 02, 2022 | 130.96 | 131.20 | 127.76 | 130.08 | 14,713 | -1.44(-1.09%) |