Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 95.50 | 97.25 | 93.00 | 94.00 | 8,148 | +0.00(+0.00%) |
Mar 30, 2022 | 89.50 | 96.50 | 88.00 | 94.00 | 34,470 | +4.00(+4.44%) |
Mar 29, 2022 | 87.50 | 91.00 | 87.50 | 90.00 | 17,425 | +2.00(+2.27%) |
Mar 28, 2022 | 88.00 | 90.00 | 86.50 | 88.00 | 10,459 | -0.50(-0.56%) |
Mar 25, 2022 | 90.00 | 90.00 | 87.50 | 88.50 | 6,711 | -1.00(-1.12%) |
Mar 24, 2022 | 88.00 | 90.00 | 86.40 | 89.50 | 6,588 | +1.50(+1.70%) |
Mar 23, 2022 | 91.00 | 92.95 | 87.00 | 88.00 | 9,946 | -2.00(-2.22%) |
Mar 22, 2022 | 88.50 | 91.00 | 88.00 | 90.00 | 24,132 | +2.00(+2.27%) |
Mar 21, 2022 | 87.50 | 90.50 | 86.00 | 88.00 | 23,944 | -1.50(-1.68%) |
Mar 18, 2022 | 86.50 | 89.50 | 85.00 | 89.50 | 24,001 | +2.00(+2.29%) |
Mar 17, 2022 | 85.00 | 88.50 | 84.75 | 87.50 | 32,191 | +2.00(+2.34%) |
Mar 16, 2022 | 84.00 | 86.50 | 83.50 | 85.50 | 22,596 | +2.50(+3.01%) |
Mar 15, 2022 | 79.00 | 83.50 | 79.00 | 83.00 | 14,259 | +3.00(+3.75%) |
Mar 14, 2022 | 86.50 | 86.50 | 80.00 | 80.00 | 29,245 | -7.00(-8.05%) |
Mar 11, 2022 | 88.50 | 92.00 | 87.00 | 87.00 | 29,464 | -0.50(-0.57%) |
Mar 10, 2022 | 88.50 | 89.00 | 85.50 | 87.50 | 15,894 | -2.50(-2.78%) |
Mar 09, 2022 | 91.00 | 93.50 | 89.00 | 90.00 | 26,148 | +0.50(+0.56%) |
Mar 08, 2022 | 85.50 | 94.50 | 83.50 | 89.50 | 26,712 | +2.50(+2.87%) |
Mar 07, 2022 | 92.00 | 92.50 | 85.00 | 87.00 | 27,279 | -3.00(-3.33%) |
Mar 04, 2022 | 91.50 | 98.00 | 89.50 | 90.00 | 36,100 | +2.50(+2.86%) |
Mar 03, 2022 | 90.50 | 90.50 | 86.00 | 87.50 | 24,655 | -1.50(-1.69%) |
Mar 02, 2022 | 94.00 | 94.50 | 86.50 | 89.00 | 56,393 | -5.50(-5.82%) |
Mar 01, 2022 | 96.00 | 97.50 | 88.75 | 94.50 | 66,248 | -3.50(-3.57%) |
Feb 28, 2022 | 107.50 | 107.50 | 95.00 | 98.00 | 58,039 | -8.50(-7.98%) |
Feb 25, 2022 | 134.00 | 110.50 | 97.50 | 106.50 | 99,084 | -18.00(-14.46%) |
Feb 24, 2022 | 118.50 | 125.50 | 111.50 | 124.50 | 27,515 | +4.50(+3.75%) |
Feb 23, 2022 | 125.50 | 126.50 | 119.50 | 120.00 | 14,033 | -2.50(-2.04%) |
Feb 22, 2022 | 128.00 | 131.50 | 120.50 | 122.50 | 24,612 | -7.00(-5.41%) |
Feb 18, 2022 | 129.50 | 0 | -4.50(-3.36%) | |||
Feb 17, 2022 | 139.50 | 142.00 | 133.00 | 134.00 | 19,802 | -7.50(-5.30%) |
Feb 16, 2022 | 143.50 | 144.00 | 137.50 | 141.50 | 23,642 | -4.00(-2.75%) |
Feb 15, 2022 | 138.00 | 146.25 | 137.50 | 145.50 | 34,427 | +10.50(+7.78%) |
Feb 14, 2022 | 138.50 | 142.09 | 135.00 | 135.00 | 19,615 | -5.00(-3.57%) |
Feb 11, 2022 | 145.00 | 147.00 | 137.25 | 140.00 | 20,691 | -5.00(-3.45%) |
Feb 10, 2022 | 151.00 | 153.50 | 142.00 | 145.00 | 31,806 | -9.50(-6.15%) |
Feb 09, 2022 | 148.50 | 156.00 | 145.00 | 154.50 | 23,155 | +7.50(+5.10%) |
Feb 08, 2022 | 145.50 | 150.00 | 142.50 | 147.00 | 22,375 | -1.00(-0.68%) |
Feb 07, 2022 | 150.50 | 153.50 | 145.00 | 148.00 | 28,004 | -2.50(-1.66%) |
Feb 04, 2022 | 149.50 | 151.50 | 143.00 | 150.50 | 17,141 | +2.00(+1.35%) |
Feb 03, 2022 | 151.50 | 148.50 | 17,975 | -5.50(-3.57%) | ||
Feb 02, 2022 | 160.00 | 161.75 | 151.00 | 154.00 | 8,754 | -5.50(-3.45%) |
Feb 01, 2022 | 159.00 | 162.00 | 154.50 | 159.50 | 11,294 | +1.50(+0.95%) |
Jan 31, 2022 | 152.00 | 159.25 | 158.00 | 13,726 | +7.00(+4.64%) | |
Jan 28, 2022 | 152.00 | 152.00 | 143.50 | 151.00 | 17,222 | +0.00(+0.00%) |
Jan 27, 2022 | 157.50 | 158.00 | 149.50 | 151.00 | 17,578 | -6.00(-3.82%) |
Jan 26, 2022 | 161.50 | 166.00 | 153.50 | 157.00 | 20,707 | -2.00(-1.26%) |
Jan 25, 2022 | 158.00 | 163.25 | 151.50 | 159.00 | 15,003 | -1.00(-0.62%) |
Jan 24, 2022 | 167.50 | 168.00 | 149.25 | 160.00 | 42,636 | -9.00(-5.33%) |
Jan 21, 2022 | 183.50 | 184.50 | 167.00 | 169.00 | 25,874 | -14.50(-7.90%) |
Jan 20, 2022 | 189.00 | 192.75 | 181.00 | 183.50 | 32,157 | -3.00(-1.61%) |
Jan 19, 2022 | 186.50 | 194.00 | 185.25 | 186.50 | 34,281 | +0.50(+0.27%) |
Jan 18, 2022 | 187.50 | 196.50 | 183.50 | 186.00 | 58,014 | -1.50(-0.80%) |
Jan 14, 2022 | 187.50 | 0 | +35.50(+23.36%) | |||
Jan 13, 2022 | 146.00 | 159.25 | 145.00 | 152.00 | 23,979 | +5.50(+3.75%) |
Jan 12, 2022 | 150.50 | 152.00 | 146.00 | 146.50 | 12,612 | -4.00(-2.66%) |
Jan 11, 2022 | 149.00 | 152.50 | 143.75 | 150.50 | 17,213 | +1.50(+1.01%) |
Jan 10, 2022 | 152.00 | 153.00 | 143.50 | 149.00 | 21,180 | -6.50(-4.18%) |
Jan 07, 2022 | 151.50 | 157.75 | 150.50 | 155.50 | 15,597 | +4.00(+2.64%) |
Jan 06, 2022 | 159.00 | 164.50 | 151.00 | 151.50 | 20,989 | -8.50(-5.31%) |
Jan 05, 2022 | 166.00 | 171.00 | 159.00 | 160.00 | 12,006 | -7.50(-4.48%) |
Jan 04, 2022 | 175.00 | 176.00 | 166.75 | 167.50 | 9,716 | -5.00(-2.90%) |