Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.10 | 83.50 | 72.00 | 72.10 | 421,621 | -10.50(-12.71%) |
Apr 28, 2022 | 76.70 | 84.40 | 72.50 | 82.60 | 475,572 | +11.90(+16.83%) |
Apr 27, 2022 | 71.10 | 76.50 | 69.60 | 70.70 | 391,948 | -1.50(-2.08%) |
Apr 26, 2022 | 81.74 | 82.20 | 72.00 | 72.20 | 490,848 | -12.00(-14.25%) |
Apr 25, 2022 | 79.10 | 84.40 | 78.40 | 84.20 | 472,957 | +3.40(+4.21%) |
Apr 22, 2022 | 88.10 | 89.80 | 80.50 | 80.80 | 381,915 | -7.10(-8.08%) |
Apr 21, 2022 | 101.50 | 104.20 | 86.60 | 87.90 | 633,188 | -9.70(-9.94%) |
Apr 20, 2022 | 109.80 | 110.10 | 96.15 | 97.60 | 533,992 | -17.80(-15.42%) |
Apr 19, 2022 | 105.90 | 115.80 | 104.10 | 115.40 | 246,173 | +8.80(+8.26%) |
Apr 18, 2022 | 104.50 | 109.00 | 102.50 | 106.60 | 324,817 | +1.30(+1.23%) |
Apr 14, 2022 | 116.10 | 116.10 | 105.00 | 105.30 | 244,497 | -10.70(-9.22%) |
Apr 13, 2022 | 109.50 | 117.30 | 108.30 | 116.00 | 178,723 | +5.00(+4.50%) |
Apr 12, 2022 | 119.60 | 122.30 | 109.10 | 111.00 | 335,546 | -2.20(-1.94%) |
Apr 11, 2022 | 115.80 | 117.68 | 111.70 | 113.20 | 209,324 | -9.00(-7.36%) |
Apr 08, 2022 | 127.50 | 127.70 | 121.80 | 122.20 | 200,840 | -7.70(-5.93%) |
Apr 07, 2022 | 129.20 | 133.50 | 121.20 | 129.90 | 186,337 | -0.80(-0.61%) |
Apr 06, 2022 | 137.00 | 137.89 | 125.20 | 130.70 | 411,204 | -14.70(-10.11%) |
Apr 05, 2022 | 158.20 | 158.60 | 143.40 | 145.40 | 260,059 | -14.50(-9.07%) |
Apr 04, 2022 | 147.40 | 160.30 | 147.40 | 159.90 | 311,106 | +14.60(+10.05%) |
Apr 01, 2022 | 148.50 | 150.20 | 140.70 | 145.30 | 286,812 | -2.10(-1.42%) |
Mar 31, 2022 | 157.60 | 157.60 | 147.10 | 147.40 | 255,139 | -11.00(-6.94%) |
Mar 30, 2022 | 167.80 | 169.30 | 155.80 | 158.40 | 328,177 | -10.00(-5.94%) |
Mar 29, 2022 | 164.20 | 170.30 | 157.30 | 168.40 | 344,729 | +11.30(+7.19%) |
Mar 28, 2022 | 148.70 | 157.40 | 146.10 | 157.10 | 262,658 | +9.20(+6.22%) |
Mar 25, 2022 | 149.30 | 150.78 | 140.80 | 147.90 | 263,158 | -1.80(-1.20%) |
Mar 24, 2022 | 141.80 | 150.00 | 138.20 | 149.70 | 225,450 | +11.10(+8.01%) |
Mar 23, 2022 | 142.40 | 148.10 | 138.20 | 138.60 | 304,721 | -10.00(-6.73%) |
Mar 22, 2022 | 138.70 | 151.30 | 138.10 | 148.60 | 348,089 | +9.60(+6.91%) |
Mar 21, 2022 | 140.50 | 144.20 | 131.90 | 139.00 | 377,916 | -2.90(-2.04%) |
Mar 18, 2022 | 127.50 | 142.34 | 125.80 | 141.90 | 352,818 | +13.00(+10.09%) |
Mar 17, 2022 | 117.70 | 129.00 | 115.22 | 128.90 | 267,090 | +8.00(+6.62%) |
Mar 16, 2022 | 109.00 | 121.00 | 107.20 | 120.90 | 484,648 | +17.10(+16.47%) |
Mar 15, 2022 | 96.00 | 104.70 | 92.70 | 103.80 | 231,325 | +11.00(+11.85%) |
Mar 14, 2022 | 100.10 | 103.70 | 91.50 | 92.80 | 326,815 | -9.80(-9.55%) |
Mar 11, 2022 | 115.30 | 115.30 | 102.50 | 102.60 | 254,001 | -9.20(-8.23%) |
Mar 10, 2022 | 112.90 | 113.10 | 105.40 | 111.80 | 221,422 | -5.40(-4.61%) |
Mar 09, 2022 | 112.30 | 118.40 | 109.18 | 117.20 | 233,535 | +14.60(+14.23%) |
Mar 08, 2022 | 100.70 | 113.15 | 96.10 | 102.60 | 430,305 | +0.90(+0.88%) |
Mar 07, 2022 | 119.50 | 121.10 | 101.20 | 101.70 | 371,519 | -18.20(-15.18%) |
Mar 04, 2022 | 127.10 | 129.60 | 116.50 | 119.90 | 261,760 | -9.10(-7.05%) |
Mar 03, 2022 | 143.60 | 143.60 | 126.50 | 129.00 | 267,689 | -13.60(-9.54%) |
Mar 02, 2022 | 137.70 | 144.20 | 130.50 | 142.60 | 160,883 | +7.60(+5.63%) |
Mar 01, 2022 | 145.20 | 147.00 | 131.40 | 135.00 | 197,138 | -11.50(-7.85%) |
Feb 28, 2022 | 137.60 | 149.50 | 136.30 | 146.50 | 290,366 | +5.80(+4.12%) |
Feb 25, 2022 | 132.80 | 140.70 | 131.20 | 140.70 | 351,853 | +13.50(+10.61%) |
Feb 24, 2022 | 97.20 | 127.90 | 97.20 | 127.20 | 451,683 | +15.60(+13.98%) |
Feb 23, 2022 | 126.90 | 129.40 | 111.00 | 111.60 | 258,323 | -11.80(-9.56%) |
Feb 22, 2022 | 123.40 | 132.70 | 118.28 | 123.40 | 253,184 | -5.40(-4.19%) |
Feb 18, 2022 | 128.80 | 0 | -7.30(-5.36%) | |||
Feb 17, 2022 | 148.30 | 149.30 | 135.80 | 136.10 | 234,870 | -17.10(-11.16%) |
Feb 16, 2022 | 152.00 | 154.40 | 145.70 | 153.20 | 134,190 | -4.90(-3.10%) |
Feb 15, 2022 | 150.40 | 158.10 | 148.00 | 158.10 | 167,960 | +15.20(+10.64%) |
Feb 14, 2022 | 139.50 | 149.90 | 138.00 | 142.90 | 155,980 | +2.10(+1.49%) |
Feb 11, 2022 | 160.70 | 163.70 | 138.10 | 140.80 | 255,617 | -18.30(-11.50%) |
Feb 10, 2022 | 162.20 | 174.00 | 155.90 | 159.10 | 263,173 | -12.30(-7.18%) |
Feb 09, 2022 | 163.80 | 171.60 | 159.80 | 171.40 | 147,293 | +14.50(+9.24%) |
Feb 08, 2022 | 149.60 | 158.60 | 146.90 | 156.90 | 102,473 | +5.20(+3.43%) |
Feb 07, 2022 | 159.50 | 163.00 | 149.70 | 151.70 | 128,072 | -7.60(-4.77%) |
Feb 04, 2022 | 152.60 | 163.80 | 147.40 | 159.30 | 176,838 | +9.40(+6.27%) |
Feb 03, 2022 | 160.00 | 148.00 | 149.90 | 224,972 | -31.70(-17.46%) | |
Feb 02, 2022 | 190.80 | 190.89 | 173.95 | 181.60 | 237,682 | -7.50(-3.97%) |