Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 130.00 | 140.00 | 126.25 | 140.00 | 72,388 | +10.00(+7.69%) |
Mar 30, 2022 | 135.00 | 141.25 | 130.00 | 130.00 | 84,063 | +0.00(+0.00%) |
Mar 29, 2022 | 120.00 | 130.00 | 118.78 | 130.00 | 68,034 | +11.24(+9.46%) |
Mar 28, 2022 | 117.50 | 118.76 | 113.75 | 118.76 | 34,430 | +4.01(+3.50%) |
Mar 25, 2022 | 117.50 | 117.51 | 112.75 | 114.75 | 30,276 | -3.31(-2.81%) |
Mar 24, 2022 | 120.51 | 121.16 | 113.92 | 118.06 | 31,894 | -0.09(-0.07%) |
Mar 23, 2022 | 119.91 | 124.96 | 117.05 | 118.15 | 38,786 | -2.72(-2.25%) |
Mar 22, 2022 | 117.74 | 122.50 | 117.61 | 120.88 | 31,499 | +4.04(+3.46%) |
Mar 21, 2022 | 123.83 | 127.50 | 107.14 | 116.84 | 63,571 | -8.01(-6.42%) |
Mar 18, 2022 | 126.25 | 130.00 | 122.51 | 124.85 | 85,283 | -1.40(-1.11%) |
Mar 17, 2022 | 114.92 | 126.25 | 112.05 | 126.25 | 42,743 | +10.33(+8.91%) |
Mar 16, 2022 | 106.12 | 116.25 | 104.38 | 115.92 | 50,813 | +9.55(+8.98%) |
Mar 15, 2022 | 103.75 | 107.50 | 100.15 | 106.38 | 32,849 | +3.90(+3.81%) |
Mar 14, 2022 | 112.50 | 114.75 | 101.35 | 102.47 | 57,493 | -7.86(-7.13%) |
Mar 11, 2022 | 120.00 | 122.50 | 110.05 | 110.34 | 35,337 | -8.66(-7.28%) |
Mar 10, 2022 | 120.01 | 122.84 | 116.25 | 119.00 | 24,000 | -5.25(-4.23%) |
Mar 09, 2022 | 117.50 | 127.50 | 117.50 | 124.25 | 33,674 | +8.00(+6.88%) |
Mar 08, 2022 | 113.75 | 122.11 | 107.50 | 116.25 | 49,945 | +3.46(+3.07%) |
Mar 07, 2022 | 113.08 | 117.40 | 110.62 | 112.79 | 26,479 | -0.04(-0.03%) |
Mar 04, 2022 | 116.25 | 118.42 | 110.76 | 112.83 | 21,025 | -3.65(-3.13%) |
Mar 03, 2022 | 126.25 | 126.25 | 115.00 | 116.47 | 23,070 | -8.21(-6.59%) |
Mar 02, 2022 | 121.39 | 127.50 | 121.38 | 124.69 | 24,305 | +3.35(+2.76%) |
Mar 01, 2022 | 130.00 | 131.88 | 119.38 | 121.34 | 38,962 | -9.91(-7.55%) |
Feb 28, 2022 | 118.75 | 133.75 | 118.74 | 131.25 | 66,516 | +12.41(+10.44%) |
Feb 25, 2022 | 121.01 | 121.25 | 116.55 | 118.84 | 26,143 | -1.96(-1.62%) |
Feb 24, 2022 | 105.00 | 121.25 | 102.50 | 120.80 | 50,971 | +9.50(+8.54%) |
Feb 23, 2022 | 118.49 | 118.72 | 111.25 | 111.30 | 43,767 | -3.75(-3.26%) |
Feb 22, 2022 | 117.44 | 124.88 | 114.36 | 115.05 | 54,952 | -9.24(-7.43%) |
Feb 18, 2022 | 124.29 | 0 | -3.21(-2.52%) | |||
Feb 17, 2022 | 137.50 | 137.50 | 126.25 | 127.50 | 34,003 | -8.75(-6.42%) |
Feb 16, 2022 | 135.00 | 138.75 | 132.50 | 136.25 | 33,109 | -2.50(-1.80%) |
Feb 15, 2022 | 127.50 | 139.38 | 127.50 | 138.75 | 70,165 | +14.38(+11.56%) |
Feb 14, 2022 | 127.50 | 131.25 | 123.49 | 124.38 | 41,967 | -3.12(-2.45%) |
Feb 11, 2022 | 136.25 | 140.00 | 126.25 | 127.50 | 58,819 | -5.00(-3.77%) |
Feb 10, 2022 | 127.50 | 141.25 | 127.50 | 132.50 | 83,325 | -1.25(-0.93%) |
Feb 09, 2022 | 131.25 | 135.00 | 129.35 | 133.75 | 54,020 | +3.75(+2.88%) |
Feb 08, 2022 | 127.50 | 131.15 | 125.00 | 130.00 | 27,553 | +2.50(+1.96%) |
Feb 07, 2022 | 128.75 | 132.50 | 125.00 | 127.50 | 27,956 | +1.25(+0.99%) |
Feb 04, 2022 | 122.50 | 127.50 | 120.31 | 126.25 | 25,535 | +4.88(+4.02%) |
Feb 03, 2022 | 123.75 | 119.45 | 121.38 | 42,033 | -6.12(-4.80%) | |
Feb 02, 2022 | 140.00 | 140.00 | 127.50 | 127.50 | 47,853 | -11.25(-8.11%) |
Feb 01, 2022 | 133.75 | 140.00 | 127.50 | 138.75 | 63,208 | +5.00(+3.74%) |
Jan 31, 2022 | 123.75 | 133.75 | 92,501 | +19.64(+17.21%) | ||
Jan 28, 2022 | 114.75 | 118.21 | 108.75 | 114.11 | 47,076 | +1.79(+1.59%) |
Jan 27, 2022 | 125.38 | 126.25 | 111.25 | 112.33 | 44,386 | -8.11(-6.74%) |
Jan 26, 2022 | 128.75 | 131.25 | 119.21 | 120.44 | 54,789 | -4.55(-3.64%) |
Jan 25, 2022 | 127.50 | 131.25 | 123.75 | 124.99 | 65,340 | +2.36(+1.93%) |
Jan 24, 2022 | 113.75 | 124.59 | 110.00 | 122.62 | 99,789 | -0.30(-0.24%) |
Jan 21, 2022 | 127.50 | 130.00 | 118.75 | 122.92 | 77,110 | -4.58(-3.59%) |
Jan 20, 2022 | 135.00 | 140.00 | 126.25 | 127.50 | 53,133 | -3.75(-2.86%) |
Jan 19, 2022 | 141.25 | 142.50 | 131.25 | 131.25 | 68,455 | -7.50(-5.41%) |
Jan 18, 2022 | 143.75 | 148.75 | 137.50 | 138.75 | 64,505 | -7.50(-5.13%) |
Jan 14, 2022 | 146.25 | 0 | +6.25(+4.46%) | |||
Jan 13, 2022 | 147.50 | 150.00 | 140.00 | 140.00 | 62,194 | -3.75(-2.61%) |
Jan 12, 2022 | 148.75 | 152.50 | 142.50 | 143.75 | 49,834 | -3.75(-2.54%) |
Jan 11, 2022 | 143.75 | 152.50 | 142.62 | 147.50 | 43,926 | +2.50(+1.72%) |
Jan 10, 2022 | 148.75 | 148.75 | 140.00 | 145.00 | 66,518 | -5.00(-3.33%) |
Jan 07, 2022 | 152.50 | 155.96 | 145.24 | 150.00 | 43,273 | -5.00(-3.23%) |
Jan 06, 2022 | 151.25 | 157.50 | 146.25 | 155.00 | 43,014 | +5.00(+3.33%) |
Jan 05, 2022 | 161.25 | 167.50 | 147.81 | 150.00 | 73,300 | -15.00(-9.09%) |
Jan 04, 2022 | 177.50 | 181.25 | 162.50 | 165.00 | 71,646 | -7.50(-4.35%) |