Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 139.20 | 141.40 | 132.00 | 132.20 | 29,188 | -8.20(-5.84%) |
Mar 30, 2022 | 140.40 | 145.60 | 138.80 | 140.40 | 46,099 | -1.00(-0.71%) |
Mar 29, 2022 | 137.00 | 146.00 | 136.00 | 141.40 | 39,018 | +6.00(+4.43%) |
Mar 28, 2022 | 140.00 | 141.80 | 132.00 | 135.40 | 33,393 | -3.60(-2.59%) |
Mar 25, 2022 | 143.00 | 143.20 | 136.00 | 139.00 | 17,375 | -3.60(-2.52%) |
Mar 24, 2022 | 142.20 | 153.00 | 139.00 | 142.60 | 36,756 | +4.20(+3.03%) |
Mar 23, 2022 | 144.00 | 147.00 | 138.00 | 138.40 | 19,302 | -4.80(-3.35%) |
Mar 22, 2022 | 139.80 | 145.60 | 138.02 | 143.20 | 21,962 | +4.40(+3.17%) |
Mar 21, 2022 | 145.00 | 147.00 | 135.20 | 138.80 | 35,318 | -2.80(-1.98%) |
Mar 18, 2022 | 135.80 | 152.20 | 135.80 | 141.60 | 92,273 | +4.00(+2.91%) |
Mar 17, 2022 | 132.60 | 140.40 | 132.00 | 137.60 | 27,196 | +5.80(+4.40%) |
Mar 16, 2022 | 129.20 | 134.60 | 123.40 | 131.80 | 41,832 | +7.80(+6.29%) |
Mar 15, 2022 | 120.20 | 124.20 | 113.00 | 124.00 | 23,169 | +6.20(+5.26%) |
Mar 14, 2022 | 135.80 | 138.69 | 115.40 | 117.80 | 30,088 | -18.80(-13.76%) |
Mar 11, 2022 | 147.40 | 150.30 | 134.40 | 136.60 | 22,231 | -9.80(-6.69%) |
Mar 10, 2022 | 150.00 | 156.40 | 138.80 | 146.40 | 39,356 | -6.00(-3.94%) |
Mar 09, 2022 | 145.20 | 154.20 | 145.20 | 152.40 | 36,544 | +10.00(+7.02%) |
Mar 08, 2022 | 142.00 | 149.80 | 128.48 | 142.40 | 61,906 | -0.40(-0.28%) |
Mar 07, 2022 | 130.80 | 146.45 | 129.00 | 142.80 | 52,447 | +14.60(+11.39%) |
Mar 04, 2022 | 133.40 | 139.00 | 124.80 | 128.20 | 34,992 | -7.20(-5.32%) |
Mar 03, 2022 | 140.60 | 143.80 | 130.60 | 135.40 | 58,911 | -3.40(-2.45%) |
Mar 02, 2022 | 137.20 | 144.38 | 132.20 | 138.80 | 51,359 | +1.20(+0.87%) |
Mar 01, 2022 | 117.80 | 146.60 | 116.26 | 137.60 | 185,832 | +20.00(+17.01%) |
Feb 28, 2022 | 116.60 | 124.00 | 110.80 | 117.60 | 119,172 | +3.60(+3.16%) |
Feb 25, 2022 | 102.00 | 140.00 | 104.20 | 114.00 | 257,787 | +12.60(+12.43%) |
Feb 24, 2022 | 93.80 | 102.00 | 90.20 | 101.40 | 31,288 | +2.20(+2.22%) |
Feb 23, 2022 | 105.00 | 106.30 | 98.60 | 99.20 | 35,130 | -2.40(-2.36%) |
Feb 22, 2022 | 105.00 | 106.40 | 100.60 | 101.60 | 25,735 | -6.00(-5.58%) |
Feb 18, 2022 | 107.60 | 0 | -4.20(-3.76%) | |||
Feb 17, 2022 | 114.40 | 118.60 | 110.00 | 111.80 | 14,331 | -5.20(-4.44%) |
Feb 16, 2022 | 117.40 | 119.20 | 115.20 | 117.00 | 9,261 | -0.20(-0.17%) |
Feb 15, 2022 | 112.40 | 118.80 | 110.95 | 117.20 | 21,277 | +8.20(+7.52%) |
Feb 14, 2022 | 111.40 | 113.20 | 108.00 | 109.00 | 16,467 | -2.00(-1.80%) |
Feb 11, 2022 | 119.80 | 122.80 | 110.00 | 111.00 | 18,292 | -8.60(-7.19%) |
Feb 10, 2022 | 121.00 | 127.60 | 118.40 | 119.60 | 20,923 | -3.60(-2.92%) |
Feb 09, 2022 | 120.80 | 124.00 | 117.80 | 123.20 | 16,514 | +5.20(+4.41%) |
Feb 08, 2022 | 114.00 | 119.00 | 112.00 | 118.00 | 17,600 | +2.80(+2.43%) |
Feb 07, 2022 | 114.60 | 117.92 | 112.60 | 115.20 | 16,569 | +0.80(+0.70%) |
Feb 04, 2022 | 113.00 | 116.00 | 108.60 | 114.40 | 20,934 | +2.20(+1.96%) |
Feb 03, 2022 | 112.40 | 112.20 | 25,734 | -3.60(-3.11%) | ||
Feb 02, 2022 | 124.00 | 124.60 | 113.80 | 115.80 | 34,247 | -6.60(-5.39%) |
Feb 01, 2022 | 123.60 | 125.00 | 118.60 | 122.40 | 36,434 | +0.20(+0.16%) |
Jan 31, 2022 | 108.80 | 122.20 | 57,554 | +14.80(+13.78%) | ||
Jan 28, 2022 | 112.40 | 113.60 | 100.00 | 107.40 | 46,460 | -6.80(-5.95%) |
Jan 27, 2022 | 118.20 | 121.80 | 111.20 | 114.20 | 38,940 | -3.60(-3.06%) |
Jan 26, 2022 | 124.20 | 129.00 | 114.80 | 117.80 | 33,370 | -4.40(-3.60%) |
Jan 25, 2022 | 110.00 | 128.20 | 106.20 | 122.20 | 70,513 | +8.00(+7.01%) |
Jan 24, 2022 | 122.60 | 122.60 | 90.46 | 114.20 | 156,485 | -13.20(-10.36%) |
Jan 21, 2022 | 132.80 | 138.88 | 127.40 | 127.40 | 45,421 | -10.00(-7.28%) |
Jan 20, 2022 | 138.40 | 141.10 | 134.60 | 137.40 | 43,776 | -0.40(-0.29%) |
Jan 19, 2022 | 140.00 | 142.20 | 136.20 | 137.80 | 44,964 | -1.20(-0.86%) |
Jan 18, 2022 | 141.00 | 142.60 | 136.80 | 139.00 | 36,022 | -7.00(-4.79%) |
Jan 14, 2022 | 146.00 | 0 | +0.40(+0.27%) | |||
Jan 13, 2022 | 151.80 | 151.80 | 144.80 | 145.60 | 13,615 | -5.60(-3.70%) |
Jan 12, 2022 | 146.00 | 154.00 | 146.00 | 151.20 | 22,550 | +8.00(+5.59%) |
Jan 11, 2022 | 144.00 | 150.00 | 142.40 | 143.20 | 26,765 | -2.20(-1.51%) |
Jan 10, 2022 | 146.00 | 149.80 | 140.60 | 145.40 | 24,722 | -4.60(-3.07%) |
Jan 07, 2022 | 149.20 | 155.00 | 146.60 | 150.00 | 15,576 | -0.20(-0.13%) |
Jan 06, 2022 | 147.40 | 151.80 | 140.60 | 150.20 | 30,503 | +1.80(+1.21%) |
Jan 05, 2022 | 156.80 | 158.20 | 145.00 | 148.40 | 35,601 | -9.20(-5.84%) |
Jan 04, 2022 | 163.40 | 165.00 | 154.82 | 157.60 | 33,989 | -6.80(-4.14%) |