Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.50 | 104.04 | 93.00 | 100.74 | 14,536 | -4.20(-4.00%) |
Mar 30, 2022 | 111.78 | 111.78 | 103.50 | 104.94 | 17,602 | -3.54(-3.26%) |
Mar 29, 2022 | 107.40 | 113.94 | 106.80 | 108.48 | 34,526 | +2.10(+1.97%) |
Mar 28, 2022 | 102.84 | 109.26 | 102.84 | 106.38 | 28,895 | +3.54(+3.44%) |
Mar 25, 2022 | 108.00 | 109.80 | 102.60 | 102.84 | 20,486 | -6.54(-5.98%) |
Mar 24, 2022 | 112.02 | 112.74 | 106.80 | 109.38 | 20,894 | -3.42(-3.03%) |
Mar 23, 2022 | 109.74 | 118.80 | 108.00 | 112.80 | 35,835 | +2.46(+2.23%) |
Mar 22, 2022 | 108.00 | 112.80 | 106.50 | 110.34 | 32,948 | +4.56(+4.31%) |
Mar 21, 2022 | 110.40 | 111.60 | 104.40 | 105.78 | 26,703 | -8.22(-7.21%) |
Mar 18, 2022 | 108.00 | 116.40 | 106.02 | 114.00 | 46,972 | -2.88(-2.46%) |
Mar 17, 2022 | 111.78 | 123.60 | 111.42 | 116.88 | 64,099 | +13.68(+13.26%) |
Mar 16, 2022 | 105.60 | 107.28 | 98.28 | 103.20 | 48,272 | +8.64(+9.14%) |
Mar 15, 2022 | 90.00 | 98.88 | 88.56 | 94.56 | 28,688 | +3.36(+3.68%) |
Mar 14, 2022 | 101.34 | 101.94 | 84.00 | 91.20 | 25,805 | -6.36(-6.52%) |
Mar 11, 2022 | 104.40 | 104.58 | 97.50 | 97.56 | 15,192 | -5.88(-5.68%) |
Mar 10, 2022 | 103.86 | 106.38 | 100.56 | 103.44 | 13,414 | +0.00(+0.00%) |
Mar 09, 2022 | 104.58 | 109.20 | 101.40 | 103.44 | 24,197 | +2.04(+2.01%) |
Mar 08, 2022 | 97.68 | 107.94 | 93.90 | 101.40 | 26,456 | -0.60(-0.59%) |
Mar 07, 2022 | 103.20 | 105.60 | 99.06 | 102.00 | 23,777 | -6.24(-5.76%) |
Mar 04, 2022 | 117.18 | 119.04 | 106.80 | 108.24 | 16,972 | -3.06(-2.75%) |
Mar 03, 2022 | 126.00 | 125.40 | 111.00 | 111.30 | 19,768 | -14.70(-11.67%) |
Mar 02, 2022 | 120.00 | 131.28 | 116.10 | 126.00 | 32,090 | +7.02(+5.90%) |
Mar 01, 2022 | 126.00 | 130.20 | 116.10 | 118.98 | 41,497 | -1.32(-1.10%) |
Feb 28, 2022 | 111.00 | 123.00 | 104.40 | 120.30 | 39,217 | +12.30(+11.39%) |
Feb 25, 2022 | 108.96 | 111.00 | 105.06 | 108.00 | 14,489 | +4.26(+4.11%) |
Feb 24, 2022 | 94.98 | 104.40 | 93.30 | 103.74 | 24,263 | -0.60(-0.58%) |
Feb 23, 2022 | 109.32 | 115.74 | 102.00 | 104.34 | 14,963 | -6.90(-6.20%) |
Feb 22, 2022 | 119.88 | 123.00 | 108.00 | 111.24 | 18,102 | -11.28(-9.21%) |
Feb 18, 2022 | 122.52 | 0 | -4.44(-3.50%) | |||
Feb 17, 2022 | 136.92 | 157.80 | 124.80 | 126.96 | 63,526 | -16.14(-11.28%) |
Feb 16, 2022 | 125.88 | 144.00 | 123.60 | 143.10 | 50,622 | +17.10(+13.57%) |
Feb 15, 2022 | 121.86 | 132.00 | 118.92 | 126.00 | 25,574 | +8.40(+7.14%) |
Feb 14, 2022 | 122.04 | 125.40 | 115.38 | 117.60 | 17,676 | -5.40(-4.39%) |
Feb 11, 2022 | 143.88 | 153.48 | 117.06 | 123.00 | 55,162 | -12.60(-9.29%) |
Feb 10, 2022 | 108.00 | 146.28 | 108.06 | 135.60 | 92,594 | +23.46(+20.92%) |
Feb 09, 2022 | 108.60 | 114.00 | 108.60 | 112.14 | 13,287 | +2.76(+2.52%) |
Feb 08, 2022 | 110.16 | 114.00 | 108.00 | 109.38 | 8,861 | -0.12(-0.11%) |
Feb 07, 2022 | 108.30 | 120.00 | 108.30 | 109.50 | 22,078 | +1.38(+1.28%) |
Feb 04, 2022 | 104.70 | 109.80 | 103.92 | 108.12 | 10,732 | +2.82(+2.68%) |
Feb 03, 2022 | 105.24 | 110.88 | 103.80 | 105.30 | 10,945 | -3.90(-3.57%) |
Feb 02, 2022 | 113.04 | 114.00 | 108.00 | 109.20 | 11,174 | -2.16(-1.94%) |
Feb 01, 2022 | 114.00 | 119.16 | 110.22 | 111.36 | 20,040 | +2.16(+1.98%) |
Jan 31, 2022 | 104.34 | 109.20 | 12,369 | +7.20(+7.06%) | ||
Jan 28, 2022 | 102.00 | 103.80 | 96.72 | 102.00 | 19,177 | -0.90(-0.87%) |
Jan 27, 2022 | 108.00 | 109.08 | 102.00 | 102.90 | 15,333 | -4.98(-4.62%) |
Jan 26, 2022 | 115.50 | 117.00 | 103.86 | 107.88 | 29,157 | +1.14(+1.07%) |
Jan 25, 2022 | 102.00 | 113.40 | 99.66 | 106.74 | 19,286 | +2.16(+2.07%) |
Jan 24, 2022 | 100.38 | 107.58 | 91.14 | 104.58 | 27,832 | -0.30(-0.29%) |
Jan 21, 2022 | 108.00 | 113.70 | 102.84 | 104.88 | 20,287 | -8.52(-7.51%) |
Jan 20, 2022 | 108.00 | 122.94 | 108.00 | 113.40 | 29,043 | -2.22(-1.92%) |
Jan 19, 2022 | 120.00 | 120.36 | 114.60 | 115.62 | 20,986 | -3.24(-2.73%) |
Jan 18, 2022 | 124.20 | 124.80 | 117.66 | 118.86 | 21,912 | -5.34(-4.30%) |
Jan 14, 2022 | 124.20 | 0 | -1.80(-1.43%) | |||
Jan 13, 2022 | 132.30 | 134.34 | 124.80 | 126.00 | 19,832 | -6.48(-4.89%) |
Jan 12, 2022 | 138.00 | 141.00 | 130.80 | 132.48 | 16,662 | -3.48(-2.56%) |
Jan 11, 2022 | 135.00 | 140.94 | 131.40 | 135.96 | 21,935 | +4.20(+3.19%) |
Jan 10, 2022 | 131.40 | 138.00 | 126.36 | 131.76 | 26,028 | -4.92(-3.60%) |
Jan 07, 2022 | 139.86 | 143.40 | 136.20 | 136.68 | 19,684 | +0.48(+0.35%) |
Jan 06, 2022 | 148.14 | 150.00 | 120.60 | 136.20 | 30,861 | -10.74(-7.31%) |
Jan 05, 2022 | 154.20 | 165.00 | 144.60 | 146.94 | 48,777 | -7.62(-4.93%) |
Jan 04, 2022 | 157.62 | 164.88 | 151.98 | 154.56 | 34,145 | -4.44(-2.79%) |