Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.00 | 114.00 | 105.00 | 107.00 | 3,758 | -3.00(-2.73%) |
Apr 28, 2022 | 105.00 | 112.00 | 103.50 | 110.00 | 3,755 | +5.00(+4.76%) |
Apr 27, 2022 | 109.00 | 111.00 | 103.00 | 105.00 | 4,387 | -7.00(-6.25%) |
Apr 26, 2022 | 116.00 | 119.00 | 108.00 | 112.00 | 16,740 | +4.00(+3.70%) |
Apr 25, 2022 | 105.00 | 111.00 | 102.00 | 108.00 | 5,128 | +3.00(+2.86%) |
Apr 22, 2022 | 108.00 | 110.86 | 104.00 | 105.00 | 2,214 | -2.00(-1.87%) |
Apr 21, 2022 | 113.00 | 115.00 | 104.00 | 107.00 | 4,339 | -3.00(-2.73%) |
Apr 20, 2022 | 113.00 | 120.00 | 106.00 | 110.00 | 4,704 | -5.00(-4.35%) |
Apr 19, 2022 | 117.00 | 118.50 | 111.50 | 115.00 | 3,227 | +0.00(+0.00%) |
Apr 18, 2022 | 124.00 | 124.00 | 111.00 | 115.00 | 7,805 | -9.00(-7.26%) |
Apr 14, 2022 | 108.00 | 130.00 | 106.00 | 124.00 | 21,314 | +14.00(+12.73%) |
Apr 13, 2022 | 105.00 | 112.00 | 103.00 | 110.00 | 4,153 | +6.00(+5.77%) |
Apr 12, 2022 | 110.00 | 110.99 | 103.00 | 104.00 | 3,918 | -3.00(-2.80%) |
Apr 11, 2022 | 107.00 | 109.04 | 103.00 | 107.00 | 6,116 | -3.00(-2.73%) |
Apr 08, 2022 | 112.00 | 120.94 | 108.00 | 110.00 | 14,655 | -3.00(-2.65%) |
Apr 07, 2022 | 115.00 | 118.00 | 112.00 | 113.00 | 4,310 | -5.00(-4.24%) |
Apr 06, 2022 | 117.00 | 122.00 | 113.00 | 118.00 | 6,339 | -5.00(-4.07%) |
Apr 05, 2022 | 112.00 | 128.00 | 110.00 | 123.00 | 21,126 | +9.00(+7.89%) |
Apr 04, 2022 | 116.00 | 119.99 | 108.00 | 114.00 | 14,627 | -3.00(-2.56%) |
Apr 01, 2022 | 125.00 | 125.00 | 115.00 | 117.00 | 10,199 | -8.00(-6.40%) |
Mar 31, 2022 | 131.00 | 136.00 | 122.00 | 125.00 | 9,780 | -5.00(-3.85%) |
Mar 30, 2022 | 130.00 | 146.00 | 127.00 | 130.00 | 20,227 | +0.00(+0.00%) |
Mar 29, 2022 | 128.00 | 133.00 | 124.00 | 130.00 | 7,946 | -1.00(-0.76%) |
Mar 28, 2022 | 138.00 | 138.00 | 124.00 | 131.00 | 8,880 | -7.00(-5.07%) |
Mar 25, 2022 | 146.00 | 147.00 | 131.00 | 138.00 | 9,542 | -9.00(-6.12%) |
Mar 24, 2022 | 140.00 | 150.00 | 127.00 | 147.00 | 28,164 | +9.00(+6.52%) |
Mar 23, 2022 | 133.00 | 144.00 | 130.00 | 138.00 | 18,147 | +9.00(+6.98%) |
Mar 22, 2022 | 125.00 | 139.00 | 123.00 | 129.00 | 25,313 | +7.00(+5.74%) |
Mar 21, 2022 | 124.00 | 129.00 | 118.00 | 122.00 | 18,252 | +4.00(+3.39%) |
Mar 18, 2022 | 121.00 | 125.00 | 117.00 | 118.00 | 13,072 | -3.00(-2.48%) |
Mar 17, 2022 | 108.00 | 125.00 | 105.00 | 121.00 | 34,643 | +11.00(+10.00%) |
Mar 16, 2022 | 114.00 | 121.00 | 105.00 | 110.00 | 16,574 | -7.00(-5.98%) |
Mar 15, 2022 | 103.00 | 127.00 | 95.50 | 117.00 | 49,304 | +14.00(+13.59%) |
Mar 14, 2022 | 110.00 | 110.01 | 101.00 | 103.00 | 5,361 | -8.00(-7.21%) |
Mar 11, 2022 | 108.00 | 112.00 | 104.00 | 111.00 | 10,378 | +0.00(+0.00%) |
Mar 10, 2022 | 100.00 | 114.00 | 98.55 | 111.00 | 14,772 | +8.00(+7.77%) |
Mar 09, 2022 | 101.00 | 105.00 | 100.00 | 103.00 | 8,814 | +1.00(+0.98%) |
Mar 08, 2022 | 94.00 | 107.00 | 90.05 | 102.00 | 17,085 | +3.95(+4.03%) |
Mar 07, 2022 | 104.00 | 107.00 | 92.06 | 98.05 | 26,347 | -14.95(-13.23%) |
Mar 04, 2022 | 125.00 | 130.00 | 113.00 | 113.00 | 13,439 | -17.00(-13.08%) |
Mar 03, 2022 | 134.00 | 137.99 | 111.00 | 130.00 | 26,053 | -4.00(-2.99%) |
Mar 02, 2022 | 120.00 | 135.00 | 113.00 | 134.00 | 35,758 | +14.00(+11.67%) |
Mar 01, 2022 | 100.00 | 125.00 | 98.00 | 120.00 | 70,780 | +19.00(+18.81%) |
Feb 28, 2022 | 105.00 | 105.50 | 100.00 | 101.00 | 6,402 | -4.00(-3.81%) |
Feb 25, 2022 | 110.00 | 105.00 | 100.00 | 105.00 | 5,686 | -2.00(-1.87%) |
Feb 24, 2022 | 94.00 | 108.00 | 94.00 | 107.00 | 5,473 | +3.00(+2.88%) |
Feb 23, 2022 | 110.00 | 110.18 | 101.00 | 104.00 | 6,652 | -4.00(-3.70%) |
Feb 22, 2022 | 117.00 | 117.00 | 107.50 | 108.00 | 6,859 | -12.00(-10.00%) |
Feb 18, 2022 | 120.00 | 0 | -4.00(-3.23%) | |||
Feb 17, 2022 | 126.00 | 126.00 | 120.00 | 124.00 | 4,614 | +0.00(+0.00%) |
Feb 16, 2022 | 124.00 | 125.00 | 120.00 | 124.00 | 3,938 | +1.00(+0.81%) |
Feb 15, 2022 | 124.00 | 125.00 | 121.00 | 123.00 | 2,917 | +0.00(+0.00%) |
Feb 14, 2022 | 119.00 | 123.00 | 116.10 | 123.00 | 4,248 | +4.00(+3.36%) |
Feb 11, 2022 | 126.00 | 128.00 | 118.00 | 119.00 | 7,748 | -7.00(-5.56%) |
Feb 10, 2022 | 128.00 | 132.00 | 126.00 | 126.00 | 6,807 | -4.00(-3.08%) |
Feb 09, 2022 | 134.00 | 135.00 | 128.00 | 130.00 | 7,177 | +0.00(+0.00%) |
Feb 08, 2022 | 135.00 | 140.00 | 129.00 | 130.00 | 5,231 | -10.00(-7.14%) |
Feb 07, 2022 | 131.99 | 146.00 | 129.00 | 140.00 | 13,435 | +9.00(+6.87%) |
Feb 04, 2022 | 126.00 | 132.00 | 125.00 | 131.00 | 3,458 | +6.00(+4.80%) |
Feb 03, 2022 | 124.00 | 125.00 | 3,407 | -6.00(-4.58%) | ||
Feb 02, 2022 | 135.00 | 138.99 | 126.00 | 131.00 | 8,531 | -5.00(-3.68%) |