Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.20 | 62.76 | 59.00 | 61.20 | 1,378 | +1.20(+2.00%) |
Apr 28, 2022 | 61.60 | 61.60 | 55.20 | 60.00 | 4,643 | -1.20(-1.96%) |
Apr 27, 2022 | 59.20 | 61.60 | 58.80 | 61.20 | 2,844 | +2.40(+4.07%) |
Apr 26, 2022 | 60.80 | 63.60 | 58.40 | 58.80 | 3,189 | -4.00(-6.36%) |
Apr 25, 2022 | 65.60 | 65.60 | 60.40 | 62.80 | 1,986 | -2.00(-3.09%) |
Apr 22, 2022 | 67.20 | 68.40 | 63.20 | 64.80 | 3,701 | -2.40(-3.57%) |
Apr 21, 2022 | 72.40 | 72.40 | 66.00 | 67.20 | 3,244 | -4.40(-6.15%) |
Apr 20, 2022 | 73.60 | 74.40 | 70.40 | 71.60 | 1,994 | -1.60(-2.19%) |
Apr 19, 2022 | 71.60 | 73.60 | 67.60 | 73.20 | 1,862 | +3.60(+5.17%) |
Apr 18, 2022 | 73.60 | 74.40 | 68.40 | 69.60 | 4,430 | -3.60(-4.92%) |
Apr 14, 2022 | 73.60 | 76.40 | 72.60 | 73.20 | 3,125 | -1.60(-2.14%) |
Apr 13, 2022 | 69.60 | 74.80 | 68.80 | 74.80 | 4,608 | +4.80(+6.86%) |
Apr 12, 2022 | 71.20 | 74.00 | 69.20 | 70.00 | 3,819 | -1.20(-1.69%) |
Apr 11, 2022 | 74.00 | 74.00 | 68.40 | 71.20 | 2,982 | -0.40(-0.56%) |
Apr 08, 2022 | 70.00 | 73.20 | 68.40 | 71.60 | 2,612 | +1.60(+2.29%) |
Apr 07, 2022 | 69.60 | 71.60 | 66.80 | 70.00 | 2,777 | +0.40(+0.57%) |
Apr 06, 2022 | 70.80 | 70.80 | 67.20 | 69.60 | 3,685 | -2.40(-3.33%) |
Apr 05, 2022 | 72.80 | 75.33 | 69.60 | 72.00 | 8,617 | -0.40(-0.55%) |
Apr 04, 2022 | 73.20 | 73.20 | 68.80 | 72.40 | 5,802 | +3.20(+4.62%) |
Apr 01, 2022 | 70.80 | 72.80 | 68.36 | 69.20 | 4,769 | -1.60(-2.26%) |
Mar 31, 2022 | 72.80 | 73.20 | 70.00 | 70.80 | 6,799 | -2.40(-3.28%) |
Mar 30, 2022 | 71.20 | 76.80 | 71.20 | 73.20 | 9,596 | +0.80(+1.10%) |
Mar 29, 2022 | 68.40 | 72.80 | 68.40 | 72.40 | 6,533 | +4.00(+5.85%) |
Mar 28, 2022 | 76.00 | 76.00 | 67.04 | 68.40 | 7,944 | -5.20(-7.07%) |
Mar 25, 2022 | 79.20 | 80.74 | 73.60 | 73.60 | 8,276 | -6.40(-8.00%) |
Mar 24, 2022 | 89.20 | 89.60 | 77.80 | 80.00 | 10,797 | -8.00(-9.09%) |
Mar 23, 2022 | 84.00 | 91.20 | 82.00 | 88.00 | 16,368 | +6.00(+7.32%) |
Mar 22, 2022 | 80.40 | 84.80 | 80.14 | 82.00 | 8,260 | +2.40(+3.02%) |
Mar 21, 2022 | 75.60 | 82.00 | 74.80 | 79.60 | 14,379 | +4.40(+5.85%) |
Mar 18, 2022 | 73.20 | 77.60 | 72.00 | 75.20 | 8,598 | +1.60(+2.17%) |
Mar 17, 2022 | 70.00 | 75.20 | 68.40 | 73.60 | 9,382 | +4.00(+5.75%) |
Mar 16, 2022 | 66.80 | 70.60 | 64.40 | 69.60 | 9,931 | +4.80(+7.41%) |
Mar 15, 2022 | 65.20 | 66.80 | 62.40 | 64.80 | 9,101 | +0.80(+1.25%) |
Mar 14, 2022 | 67.20 | 69.20 | 62.00 | 64.00 | 9,155 | -1.60(-2.44%) |
Mar 11, 2022 | 70.40 | 72.00 | 64.00 | 65.60 | 10,507 | -6.40(-8.89%) |
Mar 10, 2022 | 73.60 | 73.60 | 67.97 | 72.00 | 8,812 | -2.40(-3.23%) |
Mar 09, 2022 | 67.60 | 83.20 | 66.00 | 74.40 | 66,588 | +9.60(+14.81%) |
Mar 08, 2022 | 64.00 | 65.60 | 59.60 | 64.80 | 22,302 | +1.60(+2.53%) |
Mar 07, 2022 | 70.00 | 70.18 | 62.40 | 63.20 | 17,325 | -5.60(-8.14%) |
Mar 04, 2022 | 71.20 | 74.00 | 66.00 | 68.80 | 15,261 | -2.80(-3.91%) |
Mar 03, 2022 | 74.40 | 75.60 | 71.20 | 71.60 | 13,301 | -3.20(-4.28%) |
Mar 02, 2022 | 76.00 | 76.40 | 72.00 | 74.80 | 18,472 | +1.60(+2.19%) |
Mar 01, 2022 | 76.40 | 78.00 | 68.00 | 73.20 | 33,105 | -2.40(-3.17%) |
Feb 28, 2022 | 70.80 | 76.40 | 68.40 | 75.60 | 54,488 | +4.80(+6.78%) |
Feb 25, 2022 | 78.80 | 79.20 | 69.60 | 70.80 | 155,646 | -104.40(-59.59%) |
Feb 24, 2022 | 150.40 | 177.20 | 144.12 | 175.20 | 6,984 | +20.00(+12.89%) |
Feb 23, 2022 | 168.00 | 170.00 | 152.00 | 155.20 | 4,794 | -14.00(-8.27%) |
Feb 22, 2022 | 168.80 | 175.20 | 164.00 | 169.20 | 4,351 | +0.00(+0.00%) |
Feb 18, 2022 | 169.20 | 0 | -30.00(-15.06%) | |||
Feb 17, 2022 | 185.20 | 216.00 | 184.80 | 199.20 | 17,373 | +15.20(+8.26%) |
Feb 16, 2022 | 227.20 | 234.00 | 171.20 | 184.00 | 20,753 | -67.30(-26.78%) |
Feb 15, 2022 | 250.60 | 257.74 | 248.64 | 251.30 | 1,034 | +1.68(+0.67%) |
Feb 14, 2022 | 249.20 | 255.08 | 243.74 | 249.62 | 959 | +6.30(+2.59%) |
Feb 11, 2022 | 275.52 | 275.52 | 241.50 | 243.32 | 1,642 | -20.44(-7.75%) |
Feb 10, 2022 | 266.00 | 269.92 | 254.80 | 263.76 | 1,215 | -10.50(-3.83%) |
Feb 09, 2022 | 277.20 | 280.00 | 266.00 | 274.26 | 852 | +4.20(+1.56%) |
Feb 08, 2022 | 266.00 | 276.50 | 254.94 | 270.06 | 1,053 | -3.36(-1.23%) |
Feb 07, 2022 | 291.06 | 291.06 | 268.80 | 273.42 | 1,217 | -2.24(-0.81%) |
Feb 04, 2022 | 285.32 | 285.32 | 263.76 | 275.66 | 1,437 | +3.36(+1.23%) |
Feb 03, 2022 | 293.86 | 267.54 | 272.30 | 1,108 | -21.84(-7.43%) | |
Feb 02, 2022 | 294.00 | 306.46 | 273.84 | 294.14 | 3,085 | +3.08(+1.06%) |