Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 94.00 | 119.00 | 94.00 | 109.00 | 23,075 | +16.14(+17.38%) |
Jan 31, 2022 | 85.34 | 93.00 | 92.86 | 8,808 | +10.64(+12.94%) | |
Jan 28, 2022 | 85.37 | 85.37 | 81.28 | 82.22 | 3,790 | +2.19(+2.74%) |
Jan 27, 2022 | 85.00 | 88.00 | 80.00 | 80.03 | 9,753 | -4.45(-5.27%) |
Jan 26, 2022 | 90.00 | 90.70 | 82.62 | 84.48 | 12,450 | -5.52(-6.13%) |
Jan 25, 2022 | 81.00 | 95.77 | 80.44 | 90.00 | 32,233 | +11.50(+14.65%) |
Jan 24, 2022 | 107.14 | 107.70 | 61.91 | 78.50 | 147,529 | -95.50(-54.89%) |
Jan 21, 2022 | 250.00 | 277.00 | 171.00 | 174.00 | 284,640 | -68.00(-28.10%) |
Jan 20, 2022 | 208.00 | 244.00 | 198.00 | 242.00 | 39,993 | +26.00(+12.04%) |
Jan 19, 2022 | 173.00 | 220.00 | 172.00 | 216.00 | 37,741 | +39.00(+22.03%) |
Jan 18, 2022 | 144.00 | 177.00 | 141.00 | 177.00 | 23,895 | +27.00(+18.00%) |
Jan 14, 2022 | 150.00 | 0 | +2.00(+1.35%) | |||
Jan 13, 2022 | 136.00 | 156.00 | 136.00 | 148.00 | 13,904 | +7.00(+4.96%) |
Jan 12, 2022 | 142.00 | 145.00 | 133.00 | 141.00 | 10,220 | -2.00(-1.40%) |
Jan 11, 2022 | 138.00 | 149.00 | 133.50 | 143.00 | 2,288 | +5.00(+3.62%) |
Jan 10, 2022 | 136.00 | 141.00 | 130.00 | 138.00 | 2,931 | -1.00(-0.72%) |
Jan 07, 2022 | 134.00 | 140.00 | 129.00 | 139.00 | 2,801 | +12.00(+9.45%) |
Jan 06, 2022 | 149.00 | 151.00 | 123.00 | 127.00 | 10,973 | -15.00(-10.56%) |
Jan 05, 2022 | 164.00 | 180.00 | 140.00 | 142.00 | 11,619 | -32.00(-18.39%) |
Jan 04, 2022 | 147.00 | 182.99 | 140.00 | 174.00 | 54,429 | +27.00(+18.37%) |