Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.70 | 76.99 | 67.50 | 75.80 | 2,460 | +5.10(+7.21%) |
Apr 28, 2022 | 75.60 | 81.10 | 69.00 | 70.70 | 3,666 | -6.91(-8.90%) |
Apr 27, 2022 | 78.60 | 83.70 | 75.10 | 77.61 | 7,758 | -3.69(-4.54%) |
Apr 26, 2022 | 78.40 | 81.50 | 74.50 | 81.30 | 9,342 | -0.20(-0.25%) |
Apr 25, 2022 | 81.40 | 89.80 | 80.50 | 81.50 | 20,523 | +7.00(+9.40%) |
Apr 22, 2022 | 70.20 | 74.50 | 66.80 | 74.50 | 3,769 | +5.80(+8.44%) |
Apr 21, 2022 | 62.20 | 69.20 | 60.50 | 68.70 | 13,176 | +6.30(+10.10%) |
Apr 20, 2022 | 62.20 | 64.20 | 61.50 | 62.40 | 8,937 | -1.10(-1.73%) |
Apr 19, 2022 | 64.10 | 64.90 | 61.10 | 63.50 | 6,265 | +1.15(+1.84%) |
Apr 18, 2022 | 64.80 | 64.80 | 61.10 | 62.35 | 1,121 | -2.94(-4.51%) |
Apr 14, 2022 | 67.00 | 67.60 | 63.91 | 65.30 | 5,016 | -1.25(-1.88%) |
Apr 13, 2022 | 66.00 | 70.24 | 66.00 | 66.55 | 1,770 | -3.15(-4.53%) |
Apr 12, 2022 | 68.40 | 69.70 | 65.83 | 69.70 | 8,101 | -3.50(-4.78%) |
Apr 11, 2022 | 69.70 | 73.30 | 69.70 | 73.20 | 6,165 | +6.10(+9.09%) |
Apr 08, 2022 | 72.10 | 72.30 | 66.60 | 67.10 | 6,473 | -6.70(-9.08%) |
Apr 07, 2022 | 76.50 | 78.50 | 73.30 | 73.80 | 1,925 | -2.70(-3.53%) |
Apr 06, 2022 | 75.60 | 77.70 | 73.50 | 76.50 | 3,022 | -1.30(-1.67%) |
Apr 05, 2022 | 73.70 | 77.80 | 70.20 | 77.80 | 3,300 | +3.90(+5.28%) |
Apr 04, 2022 | 71.90 | 75.91 | 71.60 | 73.90 | 8,330 | -0.28(-0.37%) |
Apr 01, 2022 | 77.80 | 77.80 | 72.60 | 74.18 | 3,960 | -2.22(-2.91%) |
Mar 31, 2022 | 76.40 | 76.40 | 71.40 | 76.40 | 13,042 | +2.70(+3.66%) |
Mar 30, 2022 | 73.30 | 74.69 | 71.50 | 73.70 | 5,194 | -2.51(-3.29%) |
Mar 29, 2022 | 80.80 | 82.80 | 76.20 | 76.21 | 6,709 | +0.71(+0.94%) |
Mar 28, 2022 | 75.40 | 76.70 | 74.35 | 75.50 | 25,144 | +5.30(+7.55%) |
Mar 25, 2022 | 76.50 | 76.50 | 70.20 | 70.20 | 10,415 | -5.99(-7.87%) |
Mar 24, 2022 | 75.60 | 77.30 | 73.80 | 76.19 | 13,497 | -0.21(-0.27%) |
Mar 23, 2022 | 75.70 | 77.90 | 74.80 | 76.40 | 12,783 | -6.40(-7.73%) |
Mar 22, 2022 | 80.00 | 84.80 | 79.50 | 82.80 | 13,001 | +3.15(+3.95%) |
Mar 21, 2022 | 85.40 | 85.60 | 79.30 | 79.65 | 14,942 | -11.74(-12.84%) |
Mar 18, 2022 | 93.55 | 93.90 | 89.50 | 91.39 | 2,347 | -0.16(-0.17%) |
Mar 17, 2022 | 96.70 | 98.00 | 90.80 | 91.55 | 5,505 | -12.86(-12.31%) |
Mar 16, 2022 | 100.50 | 107.50 | 98.80 | 104.41 | 7,312 | +2.01(+1.96%) |
Mar 15, 2022 | 108.00 | 108.70 | 99.30 | 102.40 | 14,237 | +7.00(+7.33%) |
Mar 14, 2022 | 90.00 | 97.80 | 89.70 | 95.40 | 7,199 | +10.05(+11.78%) |
Mar 11, 2022 | 85.20 | 86.40 | 82.70 | 85.35 | 1,903 | -0.25(-0.29%) |
Mar 10, 2022 | 90.80 | 82.90 | 85.60 | 4,192 | -5.42(-5.96%) | |
Mar 09, 2022 | 94.40 | 99.05 | 86.70 | 91.02 | 16,388 | +5.82(+6.84%) |
Mar 08, 2022 | 84.70 | 92.90 | 78.40 | 85.20 | 14,936 | -4.15(-4.65%) |
Mar 07, 2022 | 89.00 | 94.90 | 83.00 | 89.35 | 11,347 | -2.75(-2.98%) |
Mar 04, 2022 | 103.00 | 103.00 | 90.55 | 92.10 | 11,720 | -11.30(-10.93%) |
Mar 03, 2022 | 106.00 | 106.90 | 100.70 | 103.40 | 5,239 | +0.00(+0.00%) |
Mar 02, 2022 | 104.17 | 106.10 | 99.90 | 103.40 | 14,590 | -7.80(-7.01%) |
Mar 01, 2022 | 107.10 | 113.80 | 103.60 | 111.20 | 5,494 | -1.35(-1.20%) |
Feb 28, 2022 | 124.20 | 124.20 | 112.50 | 112.55 | 2,804 | -11.35(-9.16%) |
Feb 25, 2022 | 131.90 | 130.60 | 123.50 | 123.90 | 3,013 | -11.47(-8.47%) |
Feb 24, 2022 | 120.60 | 145.20 | 120.60 | 135.37 | 3,004 | +3.14(+2.38%) |
Feb 23, 2022 | 136.80 | 136.90 | 129.20 | 132.22 | 3,316 | -4.82(-3.52%) |
Feb 22, 2022 | 122.80 | 139.80 | 122.80 | 137.04 | 2,437 | +6.54(+5.01%) |
Feb 18, 2022 | 130.50 | 0 | +2.20(+1.72%) | |||
Feb 17, 2022 | 124.31 | 129.80 | 124.31 | 128.30 | 452 | +0.04(+0.03%) |
Feb 16, 2022 | 125.00 | 128.30 | 120.00 | 128.26 | 765 | -2.64(-2.02%) |
Feb 15, 2022 | 138.10 | 138.20 | 130.90 | 130.90 | 707 | +4.64(+3.67%) |
Feb 14, 2022 | 123.50 | 128.50 | 122.86 | 126.26 | 1,463 | +8.09(+6.85%) |
Feb 11, 2022 | 128.20 | 130.00 | 118.17 | 118.17 | 3,698 | -13.46(-10.22%) |
Feb 10, 2022 | 126.10 | 132.20 | 123.00 | 131.63 | 1,319 | +1.53(+1.18%) |
Feb 09, 2022 | 130.50 | 132.85 | 127.00 | 130.09 | 610 | -3.18(-2.39%) |
Feb 08, 2022 | 134.50 | 135.60 | 132.65 | 133.28 | 400 | +7.42(+5.90%) |
Feb 07, 2022 | 130.70 | 130.70 | 122.70 | 125.86 | 514 | -3.03(-2.35%) |
Feb 04, 2022 | 133.20 | 133.20 | 122.00 | 128.89 | 308 | -6.75(-4.98%) |
Feb 03, 2022 | 136.00 | 140.10 | 135.60 | 135.63 | 568 | +3.89(+2.95%) |
Feb 02, 2022 | 137.80 | 141.00 | 131.74 | 131.74 | 490 | -2.65(-1.97%) |
Feb 01, 2022 | 150.00 | 150.00 | 133.70 | 134.39 | 398 | -15.42(-10.29%) |
Jan 31, 2022 | 150.00 | 148.30 | 149.81 | 236 | -1.69(-1.12%) | |
Jan 28, 2022 | 150.00 | 159.40 | 148.00 | 151.50 | 606 | +1.37(+0.91%) |
Jan 27, 2022 | 143.50 | 155.10 | 140.30 | 150.13 | 1,179 | -5.22(-3.36%) |
Jan 26, 2022 | 149.40 | 155.36 | 145.90 | 155.36 | 443 | +0.38(+0.25%) |
Jan 25, 2022 | 184.90 | 184.90 | 154.95 | 154.97 | 400 | -22.72(-12.79%) |
Jan 24, 2022 | 188.00 | 205.40 | 177.70 | 177.70 | 1,052 | -2.29(-1.27%) |
Jan 21, 2022 | 173.50 | 182.71 | 173.50 | 179.99 | 204 | +10.21(+6.01%) |
Jan 20, 2022 | 163.60 | 169.78 | 156.40 | 169.78 | 271 | +7.16(+4.40%) |
Jan 19, 2022 | 162.80 | 165.70 | 161.01 | 162.62 | 247 | +3.21(+2.02%) |
Jan 18, 2022 | 159.10 | 164.30 | 158.60 | 159.40 | 534 | +0.11(+0.07%) |
Jan 14, 2022 | 159.29 | 0 | -14.85(-8.53%) | |||
Jan 13, 2022 | 174.15 | 174.15 | 174.15 | 174.15 | 7 | +4.23(+2.49%) |
Jan 12, 2022 | 170.00 | 170.00 | 167.95 | 169.92 | 171 | -2.82(-1.63%) |
Jan 11, 2022 | 172.74 | 172.74 | 172.74 | 172.74 | 40 | -19.61(-10.19%) |
Jan 10, 2022 | 195.50 | 195.50 | 192.34 | 192.34 | 67 | +2.80(+1.48%) |
Jan 07, 2022 | 189.54 | 189.54 | 189.54 | 189.54 | 12 | -8.72(-4.40%) |
Jan 06, 2022 | 197.20 | 203.70 | 197.20 | 198.26 | 151 | -16.30(-7.60%) |
Jan 05, 2022 | 205.40 | 214.56 | 205.40 | 214.56 | 36 | +3.53(+1.68%) |
Jan 04, 2022 | 214.70 | 215.20 | 211.03 | 211.03 | 376 | -27.31(-11.46%) |
Jan 03, 2022 | 261.10 | 261.10 | 238.34 | 238.34 | 10 | -24.76(-9.41%) |
Dec 31, 2021 | 263.09 | 263.09 | 263.09 | 263.09 | 10 | -2.41(-0.91%) |
Dec 30, 2021 | 259.10 | 265.50 | 255.84 | 265.50 | 30 | +6.37(+2.46%) |
Dec 29, 2021 | 251.40 | 260.00 | 251.40 | 259.13 | 231 | +3.69(+1.45%) |
Dec 28, 2021 | 250.50 | 255.44 | 250.50 | 255.44 | 167 | -0.28(-0.11%) |
Dec 27, 2021 | 274.70 | 274.70 | 255.72 | 255.72 | 189 | -17.77(-6.50%) |
Dec 23, 2021 | 270.80 | 273.50 | 270.80 | 273.50 | 27 | -1.59(-0.58%) |
Dec 22, 2021 | 276.10 | 276.10 | 273.10 | 275.08 | 44 | -7.83(-2.77%) |
Dec 21, 2021 | 295.80 | 295.80 | 280.70 | 282.92 | 544 | -29.26(-9.37%) |
Dec 20, 2021 | 334.20 | 334.20 | 312.18 | 312.18 | 842 | +13.05(+4.36%) |
Dec 17, 2021 | 299.13 | 299.13 | 299.13 | 299.13 | 10 | +17.20(+6.10%) |
Dec 16, 2021 | 279.50 | 282.50 | 279.50 | 281.93 | 96 | -6.96(-2.41%) |
Dec 15, 2021 | 299.16 | 299.90 | 288.20 | 288.89 | 75 | +2.35(+0.82%) |
Dec 14, 2021 | 277.50 | 286.54 | 276.90 | 286.54 | 165 | +4.64(+1.65%) |
Dec 13, 2021 | 274.20 | 281.90 | 273.30 | 281.90 | 257 | +24.80(+9.65%) |
Dec 10, 2021 | 257.10 | 257.10 | 257.10 | 257.10 | 10 | -7.22(-2.73%) |
Dec 09, 2021 | 267.40 | 267.40 | 261.80 | 264.32 | 174 | +7.62(+2.97%) |
Dec 08, 2021 | 255.10 | 257.40 | 255.10 | 256.70 | 274 | -0.83(-0.32%) |
Dec 07, 2021 | 251.70 | 257.53 | 251.70 | 257.53 | 35 | -22.36(-7.99%) |
Dec 06, 2021 | 279.89 | 279.89 | 279.89 | 279.89 | 17 | -13.54(-4.61%) |
Dec 03, 2021 | 293.42 | 293.42 | 293.42 | 293.42 | 10 | +4.60(+1.59%) |
Dec 02, 2021 | 301.80 | 301.80 | 284.00 | 288.82 | 518 | -25.07(-7.99%) |
Dec 01, 2021 | 277.60 | 313.90 | 275.50 | 313.90 | 65 | +11.71(+3.88%) |
Nov 30, 2021 | 292.40 | 303.80 | 292.40 | 302.19 | 225 | +21.50(+7.66%) |
Nov 29, 2021 | 276.80 | 281.70 | 276.80 | 280.68 | 316 | -8.37(-2.90%) |
Nov 26, 2021 | 289.06 | 289.06 | 289.06 | 289.06 | 97 | +33.86(+13.27%) |
Nov 24, 2021 | 255.20 | 255.20 | 255.20 | 255.20 | 15 | -9.82(-3.71%) |
Nov 23, 2021 | 270.10 | 270.10 | 265.02 | 265.02 | 51 | -27.69(-9.46%) |
Nov 22, 2021 | 292.70 | 292.70 | 292.70 | 292.70 | 6 | -19.21(-6.16%) |
Nov 19, 2021 | 311.91 | 311.91 | 311.91 | 311.91 | 10 | +33.03(+11.84%) |
Nov 18, 2021 | 278.88 | 278.88 | 278.88 | 278.88 | 1 | +2.91(+1.05%) |
Nov 17, 2021 | 266.80 | 275.98 | 266.40 | 275.98 | 185 | +14.26(+5.45%) |
Nov 16, 2021 | 261.10 | 261.71 | 259.30 | 261.71 | 337 | -1.10(-0.42%) |
Nov 15, 2021 | 266.85 | 266.85 | 262.81 | 262.81 | 11 | -5.72(-2.13%) |
Nov 12, 2021 | 269.50 | 269.50 | 268.53 | 268.53 | 23 | +1.54(+0.58%) |
Nov 11, 2021 | 263.00 | 267.00 | 263.00 | 267.00 | 28 | -3.98(-1.47%) |
Nov 10, 2021 | 252.30 | 270.98 | 0 | +20.88(+8.35%) |