Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 154.00 | 155.25 | 138.00 | 140.00 | 22,100 | -13.50(-8.79%) |
Apr 28, 2022 | 142.00 | 154.00 | 133.75 | 153.50 | 20,876 | +15.50(+11.23%) |
Apr 27, 2022 | 139.50 | 146.00 | 135.25 | 138.00 | 16,882 | +0.50(+0.36%) |
Apr 26, 2022 | 151.50 | 154.00 | 136.50 | 137.50 | 20,620 | -15.50(-10.13%) |
Apr 25, 2022 | 150.00 | 157.50 | 147.00 | 153.00 | 13,183 | +2.00(+1.32%) |
Apr 22, 2022 | 152.50 | 159.50 | 147.50 | 151.00 | 11,703 | -4.50(-2.89%) |
Apr 21, 2022 | 168.50 | 174.00 | 152.00 | 155.50 | 19,525 | -12.00(-7.16%) |
Apr 20, 2022 | 168.00 | 171.25 | 162.50 | 167.50 | 12,914 | -0.50(-0.30%) |
Apr 19, 2022 | 165.00 | 173.00 | 158.00 | 168.00 | 15,113 | +6.50(+4.02%) |
Apr 18, 2022 | 174.50 | 174.75 | 160.00 | 161.50 | 14,681 | -11.50(-6.65%) |
Apr 14, 2022 | 185.00 | 189.50 | 171.00 | 173.00 | 22,643 | -15.50(-8.22%) |
Apr 13, 2022 | 170.00 | 204.50 | 170.00 | 188.50 | 52,232 | +13.50(+7.71%) |
Apr 12, 2022 | 197.50 | 199.00 | 171.25 | 175.00 | 64,271 | -22.00(-11.17%) |
Apr 11, 2022 | 198.00 | 219.50 | 190.00 | 197.00 | 126,631 | -3.50(-1.75%) |
Apr 08, 2022 | 212.50 | 225.00 | 186.00 | 200.50 | 460,373 | -19.00(-8.66%) |
Apr 07, 2022 | 199.00 | 237.00 | 188.50 | 219.50 | 3,855,013 | +72.00(+48.81%) |
Apr 06, 2022 | 150.00 | 150.00 | 141.50 | 147.50 | 5,427 | -3.00(-1.99%) |
Apr 05, 2022 | 165.00 | 166.50 | 149.00 | 150.50 | 8,433 | -13.50(-8.23%) |
Apr 04, 2022 | 158.50 | 168.50 | 155.50 | 164.00 | 12,198 | +6.50(+4.13%) |
Apr 01, 2022 | 159.00 | 164.00 | 154.28 | 157.50 | 10,313 | -2.00(-1.25%) |
Mar 31, 2022 | 151.50 | 160.00 | 150.00 | 159.50 | 9,632 | +7.00(+4.59%) |
Mar 30, 2022 | 149.50 | 158.50 | 145.75 | 152.50 | 11,224 | +5.50(+3.74%) |
Mar 29, 2022 | 143.00 | 150.00 | 137.25 | 147.00 | 17,401 | +7.00(+5.00%) |
Mar 28, 2022 | 152.00 | 157.00 | 139.00 | 140.00 | 14,520 | -11.00(-7.28%) |
Mar 25, 2022 | 156.50 | 156.50 | 143.50 | 151.00 | 14,920 | +1.00(+0.67%) |
Mar 24, 2022 | 143.00 | 150.00 | 139.50 | 150.00 | 12,884 | +11.50(+8.30%) |
Mar 23, 2022 | 140.00 | 143.00 | 132.50 | 138.50 | 12,450 | -1.00(-0.72%) |
Mar 22, 2022 | 129.50 | 143.50 | 127.00 | 139.50 | 24,679 | +12.50(+9.84%) |
Mar 21, 2022 | 132.00 | 133.00 | 123.50 | 127.00 | 20,727 | -3.00(-2.31%) |
Mar 18, 2022 | 124.00 | 131.25 | 118.50 | 130.00 | 25,665 | +4.50(+3.59%) |
Mar 17, 2022 | 106.00 | 125.50 | 105.00 | 125.50 | 24,571 | +19.00(+17.84%) |
Mar 16, 2022 | 104.00 | 107.00 | 97.00 | 106.50 | 21,988 | +6.50(+6.50%) |
Mar 15, 2022 | 96.50 | 104.00 | 95.00 | 100.00 | 11,197 | +4.50(+4.71%) |
Mar 14, 2022 | 100.00 | 100.00 | 92.50 | 95.50 | 14,076 | -4.50(-4.50%) |
Mar 11, 2022 | 110.50 | 110.50 | 99.50 | 100.00 | 15,500 | -10.00(-9.09%) |
Mar 10, 2022 | 113.50 | 115.00 | 107.00 | 110.00 | 18,142 | -6.00(-5.17%) |
Mar 09, 2022 | 116.00 | 123.00 | 108.50 | 116.00 | 21,369 | +9.50(+8.92%) |
Mar 08, 2022 | 105.00 | 111.50 | 101.50 | 106.50 | 13,100 | +1.00(+0.95%) |
Mar 07, 2022 | 110.00 | 113.90 | 105.50 | 105.50 | 11,813 | -4.50(-4.09%) |
Mar 04, 2022 | 109.00 | 110.00 | 107.00 | 110.00 | 12,492 | +0.00(+0.00%) |
Mar 03, 2022 | 112.00 | 112.00 | 105.00 | 110.00 | 11,158 | +0.00(+0.00%) |
Mar 02, 2022 | 116.50 | 117.00 | 104.25 | 110.00 | 19,857 | -6.50(-5.58%) |
Mar 01, 2022 | 120.00 | 126.48 | 115.50 | 116.50 | 14,536 | +1.50(+1.30%) |
Feb 28, 2022 | 118.00 | 122.50 | 112.50 | 115.00 | 31,172 | +2.50(+2.22%) |
Feb 25, 2022 | 113.00 | 115.50 | 107.00 | 112.50 | 19,761 | +0.00(+0.00%) |
Feb 24, 2022 | 98.00 | 113.42 | 98.00 | 112.50 | 25,052 | +5.50(+5.14%) |
Feb 23, 2022 | 109.50 | 113.00 | 107.00 | 107.00 | 18,293 | -2.50(-2.28%) |
Feb 22, 2022 | 112.00 | 114.00 | 100.00 | 109.50 | 17,406 | -5.00(-4.37%) |
Feb 18, 2022 | 114.50 | 0 | -1.50(-1.29%) | |||
Feb 17, 2022 | 129.00 | 134.50 | 114.50 | 116.00 | 27,135 | -17.50(-13.11%) |
Feb 16, 2022 | 149.50 | 149.50 | 129.00 | 133.50 | 38,664 | -15.50(-10.40%) |
Feb 15, 2022 | 156.50 | 160.00 | 147.50 | 149.00 | 24,365 | -1.00(-0.67%) |
Feb 14, 2022 | 181.00 | 183.00 | 149.50 | 150.00 | 26,388 | -33.00(-18.03%) |
Feb 11, 2022 | 203.00 | 205.50 | 181.50 | 183.00 | 8,662 | -21.50(-10.51%) |
Feb 10, 2022 | 216.00 | 225.50 | 202.50 | 204.50 | 10,838 | -12.00(-5.54%) |
Feb 09, 2022 | 197.50 | 220.00 | 195.00 | 216.50 | 10,172 | +22.00(+11.31%) |
Feb 08, 2022 | 195.50 | 198.50 | 187.25 | 194.50 | 5,436 | -2.00(-1.02%) |
Feb 07, 2022 | 196.50 | 202.00 | 195.00 | 196.50 | 6,070 | +1.50(+0.77%) |
Feb 04, 2022 | 182.50 | 197.00 | 178.50 | 195.00 | 6,000 | +13.50(+7.44%) |
Feb 03, 2022 | 175.00 | 185.00 | 181.50 | 4,820 | +4.00(+2.25%) | |
Feb 02, 2022 | 180.50 | 180.50 | 169.06 | 177.50 | 7,097 | -1.00(-0.56%) |