Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |