Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.40 | 126.71 | 122.20 | 123.60 | 2,111 | -3.20(-2.52%) |
Mar 30, 2022 | 133.00 | 134.75 | 126.00 | 126.80 | 3,553 | -7.80(-5.79%) |
Mar 29, 2022 | 137.20 | 140.00 | 132.80 | 134.60 | 2,298 | -3.20(-2.32%) |
Mar 28, 2022 | 129.40 | 138.20 | 126.20 | 137.80 | 5,940 | +8.00(+6.16%) |
Mar 25, 2022 | 134.60 | 136.50 | 127.60 | 129.80 | 2,741 | -4.80(-3.57%) |
Mar 24, 2022 | 132.00 | 136.40 | 129.60 | 134.60 | 5,807 | +2.80(+2.12%) |
Mar 23, 2022 | 146.00 | 150.20 | 131.60 | 131.80 | 7,811 | -15.80(-10.70%) |
Mar 22, 2022 | 150.00 | 150.60 | 145.60 | 147.60 | 4,459 | -1.60(-1.07%) |
Mar 21, 2022 | 142.80 | 150.20 | 142.00 | 149.20 | 5,243 | +3.40(+2.33%) |
Mar 18, 2022 | 154.60 | 156.40 | 145.20 | 145.80 | 29,101 | -4.60(-3.06%) |
Mar 17, 2022 | 153.60 | 160.00 | 150.40 | 150.40 | 5,302 | -6.00(-3.84%) |
Mar 16, 2022 | 158.40 | 160.96 | 155.60 | 156.40 | 6,458 | -1.60(-1.01%) |
Mar 15, 2022 | 150.00 | 159.40 | 149.80 | 158.00 | 4,871 | +6.40(+4.22%) |
Mar 14, 2022 | 178.00 | 178.00 | 150.00 | 151.60 | 8,558 | -28.40(-15.78%) |
Mar 11, 2022 | 180.60 | 188.60 | 179.40 | 180.00 | 10,248 | -2.60(-1.42%) |
Mar 10, 2022 | 172.60 | 185.40 | 170.20 | 182.60 | 18,283 | +4.80(+2.70%) |
Mar 09, 2022 | 176.20 | 192.39 | 172.80 | 177.80 | 14,249 | -0.20(-0.11%) |
Mar 08, 2022 | 175.20 | 181.20 | 172.58 | 178.00 | 12,324 | +3.00(+1.71%) |
Mar 07, 2022 | 166.00 | 180.00 | 155.40 | 175.00 | 17,505 | +6.20(+3.67%) |
Mar 04, 2022 | 177.00 | 178.00 | 166.00 | 168.80 | 9,305 | +1.40(+0.84%) |
Mar 03, 2022 | 170.40 | 180.00 | 166.40 | 167.40 | 8,225 | -7.40(-4.23%) |
Mar 02, 2022 | 184.00 | 184.40 | 174.00 | 174.80 | 1,531 | -8.20(-4.48%) |
Mar 01, 2022 | 177.40 | 186.00 | 173.60 | 183.00 | 7,979 | +5.20(+2.92%) |
Feb 28, 2022 | 172.00 | 178.20 | 170.40 | 177.80 | 2,903 | +0.00(+0.00%) |
Feb 25, 2022 | 167.80 | 185.60 | 166.80 | 177.80 | 6,139 | +10.60(+6.34%) |
Feb 24, 2022 | 165.60 | 168.60 | 160.20 | 167.20 | 6,116 | -8.20(-4.68%) |
Feb 23, 2022 | 171.60 | 179.80 | 168.40 | 175.40 | 6,136 | +6.80(+4.03%) |
Feb 22, 2022 | 185.40 | 185.40 | 167.20 | 168.60 | 6,096 | -18.20(-9.74%) |
Feb 18, 2022 | 186.80 | 0 | +4.40(+2.41%) | |||
Feb 17, 2022 | 181.80 | 183.00 | 177.80 | 182.40 | 6,068 | +0.40(+0.22%) |
Feb 16, 2022 | 178.20 | 184.40 | 173.80 | 182.00 | 7,235 | +2.80(+1.56%) |
Feb 15, 2022 | 166.00 | 179.40 | 164.00 | 179.20 | 4,352 | +11.80(+7.05%) |
Feb 14, 2022 | 157.20 | 167.60 | 154.65 | 167.40 | 3,188 | +8.40(+5.28%) |
Feb 11, 2022 | 167.80 | 167.80 | 157.40 | 159.00 | 5,518 | -2.60(-1.61%) |
Feb 10, 2022 | 170.80 | 170.80 | 160.00 | 161.60 | 10,440 | -6.60(-3.92%) |
Feb 09, 2022 | 168.20 | 174.40 | 167.60 | 168.20 | 10,703 | -1.80(-1.06%) |
Feb 08, 2022 | 169.20 | 178.00 | 167.80 | 170.00 | 15,249 | +0.60(+0.35%) |
Feb 07, 2022 | 166.20 | 170.40 | 165.80 | 169.40 | 8,480 | +1.40(+0.83%) |
Feb 04, 2022 | 172.00 | 172.00 | 166.20 | 168.00 | 7,593 | -3.40(-1.98%) |
Feb 03, 2022 | 174.20 | 175.00 | 171.40 | 12,590 | -3.40(-1.95%) | |
Feb 02, 2022 | 170.00 | 178.40 | 164.60 | 174.80 | 7,353 | +0.40(+0.23%) |
Feb 01, 2022 | 179.80 | 184.40 | 170.40 | 174.40 | 17,618 | -3.80(-2.13%) |
Jan 31, 2022 | 191.00 | 178.20 | 40,327 | -12.00(-6.31%) | ||
Jan 28, 2022 | 199.80 | 210.20 | 188.00 | 190.20 | 16,834 | -9.60(-4.80%) |
Jan 27, 2022 | 205.20 | 210.37 | 182.40 | 199.80 | 47,592 | -6.00(-2.92%) |
Jan 26, 2022 | 211.20 | 230.00 | 204.25 | 205.80 | 52,610 | -7.80(-3.65%) |
Jan 25, 2022 | 211.20 | 218.00 | 201.40 | 213.60 | 30,375 | +9.60(+4.71%) |
Jan 24, 2022 | 209.80 | 219.20 | 194.40 | 204.00 | 44,554 | -0.80(-0.39%) |
Jan 21, 2022 | 186.20 | 206.00 | 178.40 | 204.80 | 62,899 | +18.60(+9.99%) |
Jan 20, 2022 | 186.80 | 193.80 | 183.00 | 186.20 | 23,643 | +8.00(+4.49%) |
Jan 19, 2022 | 169.00 | 190.00 | 166.00 | 178.20 | 22,436 | +9.20(+5.44%) |
Jan 18, 2022 | 160.00 | 179.20 | 160.00 | 169.00 | 67,244 | +11.20(+7.10%) |
Jan 14, 2022 | 157.80 | 0 | +19.20(+13.85%) | |||
Jan 13, 2022 | 135.00 | 144.00 | 131.00 | 138.60 | 38,579 | +1.60(+1.17%) |
Jan 12, 2022 | 129.00 | 162.20 | 122.61 | 137.00 | 562,790 | +30.80(+29.00%) |
Jan 11, 2022 | 111.40 | 112.00 | 104.70 | 106.20 | 15,599 | -11.00(-9.39%) |
Jan 10, 2022 | 112.80 | 119.20 | 100.80 | 117.20 | 22,846 | +4.20(+3.72%) |
Jan 07, 2022 | 121.40 | 126.20 | 110.60 | 113.00 | 17,334 | -10.00(-8.13%) |
Jan 06, 2022 | 128.40 | 130.80 | 115.80 | 123.00 | 18,460 | -11.40(-8.48%) |
Jan 05, 2022 | 119.00 | 153.20 | 118.20 | 134.40 | 69,567 | +11.40(+9.27%) |
Jan 04, 2022 | 135.40 | 137.80 | 119.12 | 123.00 | 20,031 | -15.00(-10.87%) |