Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.30 | 128.84 | 120.30 | 123.00 | 1,525 | +3.33(+2.78%) |
Apr 28, 2022 | 123.00 | 123.00 | 114.39 | 119.67 | 2,004 | -2.13(-1.75%) |
Apr 27, 2022 | 123.00 | 127.35 | 120.00 | 121.80 | 2,842 | -1.20(-0.98%) |
Apr 26, 2022 | 130.50 | 134.53 | 121.81 | 123.00 | 3,214 | -8.04(-6.14%) |
Apr 25, 2022 | 139.50 | 139.50 | 129.33 | 131.04 | 2,754 | -9.93(-7.04%) |
Apr 22, 2022 | 144.00 | 146.19 | 138.03 | 140.97 | 1,954 | -1.53(-1.07%) |
Apr 21, 2022 | 151.50 | 151.50 | 139.50 | 142.50 | 4,095 | -5.52(-3.73%) |
Apr 20, 2022 | 151.50 | 153.00 | 142.50 | 148.02 | 5,683 | -3.48(-2.30%) |
Apr 19, 2022 | 142.50 | 154.50 | 140.03 | 151.50 | 5,275 | +9.00(+6.32%) |
Apr 18, 2022 | 150.00 | 150.00 | 139.50 | 142.50 | 4,619 | -7.50(-5.00%) |
Apr 14, 2022 | 153.00 | 157.51 | 150.00 | 150.00 | 2,419 | -6.00(-3.85%) |
Apr 13, 2022 | 150.00 | 160.50 | 150.00 | 156.00 | 4,749 | +3.00(+1.96%) |
Apr 12, 2022 | 151.50 | 166.50 | 151.50 | 153.00 | 7,028 | -4.50(-2.86%) |
Apr 11, 2022 | 151.50 | 157.50 | 151.46 | 157.50 | 8,928 | +0.00(+0.00%) |
Apr 08, 2022 | 156.00 | 163.50 | 154.50 | 157.50 | 6,898 | -7.50(-4.55%) |
Apr 07, 2022 | 166.50 | 168.00 | 159.00 | 165.00 | 8,301 | -9.00(-5.17%) |
Apr 06, 2022 | 171.00 | 175.50 | 162.00 | 174.00 | 9,177 | -3.00(-1.69%) |
Apr 05, 2022 | 172.50 | 180.00 | 168.00 | 177.00 | 7,952 | +0.00(+0.00%) |
Apr 04, 2022 | 165.00 | 177.00 | 154.50 | 177.00 | 16,684 | +12.00(+7.27%) |
Apr 01, 2022 | 172.50 | 174.00 | 160.50 | 165.00 | 19,746 | -3.00(-1.79%) |
Mar 31, 2022 | 151.50 | 169.50 | 151.50 | 168.00 | 16,589 | +10.50(+6.67%) |
Mar 30, 2022 | 150.00 | 163.50 | 147.16 | 157.50 | 18,196 | +6.00(+3.96%) |
Mar 29, 2022 | 148.50 | 151.50 | 147.00 | 151.50 | 9,301 | +1.51(+1.01%) |
Mar 28, 2022 | 157.50 | 157.50 | 145.66 | 149.99 | 21,295 | -6.01(-3.86%) |
Mar 25, 2022 | 168.00 | 168.00 | 154.50 | 156.00 | 22,729 | -15.00(-8.77%) |
Mar 24, 2022 | 166.50 | 176.25 | 154.56 | 171.00 | 60,985 | +12.00(+7.55%) |
Mar 23, 2022 | 147.00 | 160.50 | 146.37 | 159.00 | 30,183 | +4.50(+2.91%) |
Mar 22, 2022 | 184.50 | 199.50 | 150.00 | 154.50 | 359,766 | +14.99(+10.74%) |
Mar 21, 2022 | 144.00 | 151.50 | 136.50 | 139.51 | 43,171 | -11.99(-7.91%) |
Mar 18, 2022 | 154.50 | 156.00 | 139.66 | 151.50 | 42,978 | -6.00(-3.81%) |
Mar 17, 2022 | 174.00 | 186.00 | 145.69 | 157.50 | 269,679 | +22.43(+16.60%) |
Mar 16, 2022 | 139.50 | 148.50 | 130.50 | 135.07 | 7,833 | -8.72(-6.06%) |
Mar 15, 2022 | 127.50 | 156.00 | 126.03 | 143.79 | 18,432 | +18.54(+14.80%) |
Mar 14, 2022 | 139.49 | 141.75 | 122.40 | 125.25 | 6,840 | -17.24(-12.10%) |
Mar 11, 2022 | 136.80 | 153.00 | 128.78 | 142.49 | 10,991 | +1.79(+1.27%) |
Mar 10, 2022 | 148.50 | 148.50 | 133.50 | 140.70 | 22,538 | -9.30(-6.20%) |
Mar 09, 2022 | 130.50 | 189.00 | 129.00 | 150.00 | 80,672 | +26.66(+21.61%) |
Mar 08, 2022 | 130.50 | 130.80 | 120.18 | 123.34 | 5,163 | -9.41(-7.08%) |
Mar 07, 2022 | 141.00 | 145.50 | 132.00 | 132.75 | 4,467 | -9.75(-6.84%) |
Mar 04, 2022 | 157.50 | 162.00 | 139.65 | 142.50 | 5,335 | -19.50(-12.04%) |
Mar 03, 2022 | 151.50 | 170.59 | 150.00 | 162.00 | 5,161 | +9.75(+6.40%) |
Mar 02, 2022 | 151.50 | 159.00 | 150.00 | 152.25 | 2,286 | +2.24(+1.49%) |
Mar 01, 2022 | 162.00 | 165.00 | 145.50 | 150.01 | 4,491 | -14.81(-8.98%) |
Feb 28, 2022 | 162.00 | 168.00 | 159.00 | 164.82 | 2,437 | -3.19(-1.90%) |
Feb 25, 2022 | 177.00 | 178.50 | 163.51 | 168.01 | 6,154 | -16.49(-8.93%) |
Feb 24, 2022 | 147.00 | 190.50 | 145.50 | 184.50 | 15,801 | +21.00(+12.84%) |
Feb 23, 2022 | 177.00 | 178.50 | 157.50 | 163.50 | 10,364 | -15.00(-8.40%) |
Feb 22, 2022 | 198.00 | 174.00 | 178.50 | 19,144 | -22.50(-11.19%) | |
Feb 18, 2022 | 201.00 | 0 | -75.00(-27.17%) | |||
Feb 17, 2022 | 355.50 | 358.50 | 274.50 | 276.00 | 29,835 | -126.00(-31.34%) |