Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.57 | 72.00 | 65.16 | 69.06 | 10,916 | +5.46(+8.58%) |
Apr 28, 2022 | 74.82 | 74.82 | 60.42 | 63.60 | 24,734 | -11.43(-15.23%) |
Apr 27, 2022 | 78.03 | 81.18 | 75.03 | 75.03 | 6,387 | -3.30(-4.21%) |
Apr 26, 2022 | 81.15 | 86.37 | 77.34 | 78.33 | 9,954 | -8.37(-9.65%) |
Apr 25, 2022 | 67.50 | 86.70 | 67.50 | 86.70 | 13,417 | +2.25(+2.66%) |
Apr 22, 2022 | 72.00 | 86.67 | 73.05 | 84.45 | 55,256 | +10.11(+13.60%) |
Apr 21, 2022 | 63.03 | 80.70 | 63.03 | 74.34 | 59,757 | -27.69(-27.14%) |
Apr 20, 2022 | 107.25 | 107.43 | 99.09 | 102.03 | 19,032 | -5.43(-5.05%) |
Apr 19, 2022 | 112.50 | 114.90 | 107.25 | 107.46 | 6,732 | -2.85(-2.58%) |
Apr 18, 2022 | 116.55 | 117.09 | 108.00 | 110.31 | 6,079 | -9.69(-8.07%) |
Apr 14, 2022 | 123.00 | 125.55 | 114.03 | 120.00 | 4,785 | -3.21(-2.61%) |
Apr 13, 2022 | 119.37 | 125.10 | 117.00 | 123.21 | 4,465 | +4.44(+3.74%) |
Apr 12, 2022 | 126.00 | 126.81 | 115.92 | 118.77 | 7,824 | -3.42(-2.80%) |
Apr 11, 2022 | 130.02 | 130.02 | 120.21 | 122.19 | 5,033 | -9.03(-6.88%) |
Apr 08, 2022 | 130.11 | 133.38 | 126.00 | 131.22 | 6,100 | +0.00(+0.00%) |
Apr 07, 2022 | 133.50 | 136.41 | 130.20 | 131.22 | 3,715 | -2.55(-1.91%) |
Apr 06, 2022 | 133.86 | 137.07 | 131.01 | 133.77 | 4,824 | -1.86(-1.37%) |
Apr 05, 2022 | 138.24 | 140.67 | 134.19 | 135.63 | 4,137 | -4.56(-3.25%) |
Apr 04, 2022 | 138.00 | 140.19 | 135.30 | 140.19 | 3,416 | +3.12(+2.28%) |
Apr 01, 2022 | 136.92 | 143.91 | 135.00 | 137.07 | 3,579 | -3.93(-2.79%) |
Mar 31, 2022 | 138.00 | 141.00 | 132.30 | 141.00 | 7,172 | +3.00(+2.17%) |
Mar 30, 2022 | 144.00 | 146.34 | 135.06 | 138.00 | 8,105 | -6.00(-4.17%) |
Mar 29, 2022 | 147.00 | 150.45 | 138.00 | 144.00 | 7,660 | -4.50(-3.03%) |
Mar 28, 2022 | 144.90 | 153.00 | 144.00 | 148.50 | 7,196 | -4.62(-3.02%) |
Mar 25, 2022 | 163.50 | 163.50 | 150.00 | 153.12 | 11,975 | -13.68(-8.20%) |
Mar 24, 2022 | 184.41 | 194.10 | 156.00 | 166.80 | 111,408 | +38.01(+29.51%) |
Mar 23, 2022 | 132.00 | 133.17 | 126.99 | 128.79 | 3,453 | -0.51(-0.39%) |
Mar 22, 2022 | 134.55 | 137.91 | 129.30 | 129.30 | 2,116 | +0.84(+0.65%) |
Mar 21, 2022 | 135.90 | 141.87 | 128.46 | 128.46 | 3,242 | +2.46(+1.95%) |
Mar 18, 2022 | 138.00 | 147.00 | 126.00 | 126.00 | 3,535 | -9.99(-7.35%) |
Mar 17, 2022 | 139.50 | 142.08 | 132.06 | 135.99 | 2,009 | +3.99(+3.02%) |
Mar 16, 2022 | 126.00 | 138.21 | 125.25 | 132.00 | 3,051 | +6.63(+5.29%) |
Mar 15, 2022 | 128.55 | 131.34 | 123.93 | 125.37 | 1,590 | -1.17(-0.92%) |
Mar 14, 2022 | 134.07 | 134.34 | 125.22 | 126.54 | 3,753 | -4.32(-3.30%) |
Mar 11, 2022 | 141.00 | 141.03 | 130.83 | 130.86 | 2,256 | -9.93(-7.05%) |
Mar 10, 2022 | 137.70 | 141.00 | 132.03 | 140.79 | 2,960 | -6.21(-4.22%) |
Mar 09, 2022 | 129.30 | 147.00 | 129.00 | 147.00 | 3,752 | +21.00(+16.67%) |
Mar 08, 2022 | 132.30 | 139.47 | 124.83 | 126.00 | 5,852 | -3.06(-2.37%) |
Mar 07, 2022 | 136.50 | 140.34 | 129.03 | 129.06 | 4,463 | -12.57(-8.88%) |
Mar 04, 2022 | 154.50 | 154.53 | 139.50 | 141.63 | 6,694 | -13.83(-8.90%) |
Mar 03, 2022 | 155.07 | 158.70 | 138.45 | 155.46 | 21,646 | +4.86(+3.23%) |
Mar 02, 2022 | 141.00 | 152.37 | 133.56 | 150.60 | 18,423 | +14.10(+10.33%) |
Mar 01, 2022 | 147.03 | 148.26 | 135.00 | 136.50 | 2,744 | -13.47(-8.98%) |
Feb 28, 2022 | 135.00 | 149.97 | 133.53 | 149.97 | 3,698 | +11.97(+8.67%) |
Feb 25, 2022 | 138.93 | 138.00 | 132.84 | 138.00 | 1,558 | +2.61(+1.93%) |
Feb 24, 2022 | 120.00 | 137.10 | 117.15 | 135.39 | 3,872 | +6.39(+4.95%) |
Feb 23, 2022 | 135.00 | 139.65 | 129.00 | 129.00 | 4,267 | -3.00(-2.27%) |
Feb 22, 2022 | 139.50 | 139.80 | 132.00 | 132.00 | 3,166 | -5.70(-4.14%) |
Feb 18, 2022 | 137.70 | 0 | -4.89(-3.43%) | |||
Feb 17, 2022 | 150.69 | 151.02 | 142.53 | 142.59 | 3,148 | -10.38(-6.79%) |
Feb 16, 2022 | 153.00 | 155.07 | 150.00 | 152.97 | 1,337 | -2.37(-1.53%) |
Feb 15, 2022 | 150.00 | 155.37 | 145.59 | 155.34 | 3,139 | +11.28(+7.83%) |
Feb 14, 2022 | 153.72 | 154.71 | 144.06 | 144.06 | 2,570 | -7.62(-5.02%) |
Feb 11, 2022 | 150.87 | 155.61 | 148.41 | 151.68 | 3,098 | +1.68(+1.12%) |
Feb 10, 2022 | 156.00 | 161.67 | 150.00 | 150.00 | 2,917 | -8.85(-5.57%) |
Feb 09, 2022 | 153.00 | 160.02 | 151.14 | 158.85 | 3,191 | +5.85(+3.82%) |
Feb 08, 2022 | 149.88 | 153.00 | 145.83 | 153.00 | 2,026 | +2.70(+1.80%) |
Feb 07, 2022 | 150.00 | 154.77 | 147.00 | 150.30 | 2,495 | +2.04(+1.38%) |
Feb 04, 2022 | 141.06 | 156.57 | 139.83 | 148.26 | 4,334 | +6.36(+4.48%) |
Feb 03, 2022 | 145.50 | 139.53 | 141.90 | 4,254 | -5.10(-3.47%) | |
Feb 02, 2022 | 162.00 | 163.38 | 147.00 | 147.00 | 4,417 | -13.92(-8.65%) |