Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.00 | 98.00 | 86.00 | 88.00 | 673 | +1.41(+1.63%) |
Apr 28, 2022 | 89.00 | 92.10 | 86.00 | 86.59 | 679 | -0.90(-1.03%) |
Apr 27, 2022 | 94.00 | 94.79 | 86.00 | 87.49 | 667 | -2.62(-2.91%) |
Apr 26, 2022 | 95.58 | 95.60 | 90.10 | 90.11 | 1,047 | -4.89(-5.15%) |
Apr 25, 2022 | 90.00 | 95.00 | 90.00 | 95.00 | 639 | +0.35(+0.37%) |
Apr 22, 2022 | 97.00 | 101.00 | 90.24 | 94.65 | 1,126 | -2.35(-2.42%) |
Apr 21, 2022 | 100.00 | 102.00 | 97.00 | 97.00 | 667 | -4.00(-3.96%) |
Apr 20, 2022 | 100.00 | 103.00 | 100.00 | 101.00 | 737 | +0.70(+0.70%) |
Apr 19, 2022 | 101.00 | 104.00 | 100.00 | 100.30 | 765 | -0.70(-0.69%) |
Apr 18, 2022 | 103.00 | 104.00 | 100.80 | 101.00 | 568 | -2.00(-1.94%) |
Apr 14, 2022 | 101.00 | 107.00 | 101.00 | 103.00 | 846 | +0.00(+0.00%) |
Apr 13, 2022 | 105.00 | 107.00 | 101.00 | 103.00 | 1,864 | -4.00(-3.74%) |
Apr 12, 2022 | 113.00 | 113.00 | 106.00 | 107.00 | 1,067 | +1.00(+0.94%) |
Apr 11, 2022 | 107.00 | 112.00 | 106.00 | 106.00 | 789 | -1.00(-0.93%) |
Apr 08, 2022 | 108.00 | 108.00 | 103.00 | 107.00 | 572 | +1.00(+0.94%) |
Apr 07, 2022 | 105.00 | 109.00 | 101.00 | 106.00 | 1,484 | +1.00(+0.95%) |
Apr 06, 2022 | 111.00 | 113.00 | 105.00 | 105.00 | 1,918 | -4.00(-3.67%) |
Apr 05, 2022 | 115.00 | 115.09 | 108.00 | 109.00 | 1,895 | -6.00(-5.22%) |
Apr 04, 2022 | 115.00 | 118.00 | 113.00 | 115.00 | 1,052 | +2.00(+1.77%) |
Apr 01, 2022 | 119.00 | 119.00 | 113.00 | 113.00 | 803 | -2.00(-1.74%) |
Mar 31, 2022 | 115.00 | 118.80 | 113.00 | 115.00 | 2,907 | +5.00(+4.55%) |
Mar 30, 2022 | 121.00 | 123.63 | 109.01 | 110.00 | 7,782 | -11.00(-9.09%) |
Mar 29, 2022 | 123.00 | 126.86 | 119.00 | 121.00 | 3,115 | -5.00(-3.97%) |
Mar 28, 2022 | 123.00 | 136.00 | 118.10 | 126.00 | 5,085 | +3.00(+2.44%) |
Mar 25, 2022 | 132.00 | 133.00 | 120.00 | 123.00 | 2,303 | -7.00(-5.38%) |
Mar 24, 2022 | 120.00 | 130.00 | 120.00 | 130.00 | 6,844 | +17.00(+15.04%) |
Mar 23, 2022 | 117.00 | 117.00 | 111.00 | 113.00 | 852 | -1.00(-0.88%) |
Mar 22, 2022 | 107.00 | 116.00 | 107.00 | 114.00 | 1,676 | +4.00(+3.64%) |
Mar 21, 2022 | 112.00 | 115.00 | 106.00 | 110.00 | 2,455 | -5.00(-4.35%) |
Mar 18, 2022 | 113.00 | 117.00 | 111.00 | 115.00 | 1,980 | +4.00(+3.60%) |
Mar 17, 2022 | 114.00 | 115.00 | 109.00 | 111.00 | 867 | +2.00(+1.83%) |
Mar 16, 2022 | 103.00 | 120.00 | 101.50 | 109.00 | 4,517 | +14.40(+15.22%) |
Mar 15, 2022 | 97.00 | 101.00 | 89.50 | 94.60 | 5,060 | -6.40(-6.34%) |
Mar 14, 2022 | 115.00 | 117.99 | 101.00 | 101.00 | 2,959 | -14.00(-12.17%) |
Mar 11, 2022 | 120.00 | 126.00 | 115.00 | 115.00 | 975 | -9.00(-7.26%) |
Mar 10, 2022 | 126.00 | 128.00 | 120.00 | 124.00 | 723 | -1.00(-0.80%) |
Mar 09, 2022 | 125.00 | 129.00 | 123.01 | 125.00 | 1,026 | +1.00(+0.81%) |
Mar 08, 2022 | 125.00 | 130.00 | 122.00 | 124.00 | 3,048 | -1.00(-0.80%) |
Mar 07, 2022 | 125.00 | 138.00 | 125.00 | 125.00 | 3,022 | -6.00(-4.58%) |
Mar 04, 2022 | 138.00 | 140.00 | 128.00 | 131.00 | 2,215 | -7.00(-5.07%) |
Mar 03, 2022 | 136.00 | 147.00 | 134.00 | 138.00 | 3,776 | +3.00(+2.22%) |
Mar 02, 2022 | 125.00 | 135.00 | 125.00 | 135.00 | 4,160 | +11.00(+8.87%) |
Mar 01, 2022 | 125.00 | 128.00 | 117.00 | 124.00 | 2,916 | -3.00(-2.36%) |
Feb 28, 2022 | 122.00 | 133.00 | 122.00 | 127.00 | 1,409 | +2.50(+2.01%) |
Feb 25, 2022 | 125.00 | 127.00 | 123.50 | 124.50 | 1,608 | +2.50(+2.05%) |
Feb 24, 2022 | 104.00 | 126.00 | 104.00 | 122.00 | 5,773 | +5.00(+4.27%) |
Feb 23, 2022 | 122.00 | 129.00 | 117.00 | 117.00 | 4,477 | -6.00(-4.88%) |
Feb 22, 2022 | 128.00 | 128.00 | 120.00 | 123.00 | 4,361 | -7.50(-5.75%) |
Feb 18, 2022 | 130.50 | 0 | -1.50(-1.14%) | |||
Feb 17, 2022 | 145.00 | 148.99 | 118.00 | 132.00 | 17,361 | -8.00(-5.71%) |
Feb 16, 2022 | 133.00 | 145.00 | 131.00 | 140.00 | 9,820 | -6.00(-4.11%) |
Feb 15, 2022 | 130.00 | 146.00 | 129.00 | 146.00 | 9,720 | +20.00(+15.87%) |
Feb 14, 2022 | 118.00 | 129.00 | 118.00 | 126.00 | 4,628 | +4.00(+3.28%) |
Feb 11, 2022 | 124.00 | 135.00 | 117.00 | 122.00 | 9,286 | -3.00(-2.40%) |
Feb 10, 2022 | 138.00 | 140.99 | 122.00 | 125.00 | 11,945 | -8.00(-6.02%) |
Feb 09, 2022 | 147.00 | 154.00 | 131.00 | 133.00 | 13,904 | -10.00(-6.99%) |
Feb 08, 2022 | 128.00 | 144.99 | 128.00 | 143.00 | 6,060 | +13.00(+10.00%) |
Feb 07, 2022 | 125.00 | 139.00 | 124.00 | 130.00 | 7,593 | -2.00(-1.52%) |
Feb 04, 2022 | 119.00 | 135.00 | 119.00 | 132.00 | 22,931 | +16.00(+13.79%) |
Feb 03, 2022 | 101.00 | 120.00 | 116.00 | 10,160 | +13.00(+12.62%) | |
Feb 02, 2022 | 112.00 | 114.00 | 102.00 | 103.00 | 6,663 | -6.00(-5.50%) |