Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 460.00 | 464.60 | 409.20 | 419.00 | 3,716 | -60.80(-12.67%) |
Mar 30, 2022 | 560.00 | 569.80 | 477.00 | 479.80 | 7,233 | -39.80(-7.66%) |
Mar 29, 2022 | 534.00 | 548.80 | 515.20 | 519.60 | 846 | -0.40(-0.08%) |
Mar 28, 2022 | 533.00 | 540.20 | 480.00 | 520.00 | 464 | -10.00(-1.89%) |
Mar 25, 2022 | 540.00 | 549.20 | 506.00 | 530.00 | 361 | -19.40(-3.53%) |
Mar 24, 2022 | 551.80 | 551.80 | 530.00 | 549.40 | 212 | +19.20(+3.62%) |
Mar 23, 2022 | 554.00 | 554.00 | 525.60 | 530.20 | 194 | -9.80(-1.81%) |
Mar 22, 2022 | 560.00 | 560.00 | 528.00 | 540.00 | 237 | +0.00(+0.00%) |
Mar 21, 2022 | 536.00 | 560.00 | 524.00 | 540.00 | 256 | +3.20(+0.60%) |
Mar 18, 2022 | 520.00 | 540.00 | 511.40 | 536.80 | 430 | +25.00(+4.88%) |
Mar 17, 2022 | 480.00 | 517.40 | 480.00 | 511.80 | 350 | +18.20(+3.69%) |
Mar 16, 2022 | 504.00 | 504.00 | 469.80 | 493.60 | 335 | +13.40(+2.79%) |
Mar 15, 2022 | 450.00 | 499.80 | 444.60 | 480.20 | 560 | +5.40(+1.14%) |
Mar 14, 2022 | 460.00 | 490.00 | 438.20 | 474.80 | 697 | -45.20(-8.69%) |
Mar 11, 2022 | 554.00 | 555.40 | 516.40 | 520.00 | 425 | -36.60(-6.58%) |
Mar 10, 2022 | 560.00 | 560.00 | 514.80 | 556.60 | 244 | -3.40(-0.61%) |
Mar 09, 2022 | 520.20 | 563.80 | 494.00 | 560.00 | 656 | +51.00(+10.02%) |
Mar 08, 2022 | 510.00 | 517.40 | 466.40 | 509.00 | 755 | +3.00(+0.59%) |
Mar 07, 2022 | 560.00 | 581.80 | 500.00 | 506.00 | 1,191 | -54.00(-9.64%) |
Mar 04, 2022 | 560.00 | 600.00 | 560.00 | 560.00 | 225 | +9.00(+1.63%) |
Mar 03, 2022 | 600.00 | 618.80 | 540.40 | 551.00 | 309 | -29.60(-5.10%) |
Mar 02, 2022 | 610.60 | 619.80 | 580.00 | 580.60 | 240 | -23.80(-3.94%) |
Mar 01, 2022 | 640.00 | 659.80 | 590.00 | 604.40 | 258 | -7.60(-1.24%) |
Feb 28, 2022 | 560.00 | 639.80 | 566.60 | 612.00 | 163 | -3.40(-0.55%) |
Feb 25, 2022 | 600.00 | 640.00 | 565.80 | 615.40 | 381 | +23.40(+3.95%) |
Feb 24, 2022 | 508.80 | 596.80 | 502.00 | 592.00 | 449 | +29.40(+5.23%) |
Feb 23, 2022 | 587.40 | 587.40 | 560.00 | 562.60 | 316 | -7.40(-1.30%) |
Feb 22, 2022 | 620.00 | 634.40 | 566.40 | 570.00 | 322 | -44.20(-7.20%) |
Feb 18, 2022 | 614.20 | 0 | +0.40(+0.07%) | |||
Feb 17, 2022 | 678.00 | 679.80 | 602.00 | 613.80 | 402 | -23.60(-3.70%) |
Feb 16, 2022 | 678.00 | 678.00 | 628.20 | 637.40 | 412 | -29.60(-4.44%) |
Feb 15, 2022 | 667.00 | 675.00 | 620.40 | 667.00 | 288 | +47.20(+7.62%) |
Feb 14, 2022 | 611.20 | 638.40 | 602.20 | 619.80 | 192 | -10.40(-1.65%) |
Feb 11, 2022 | 670.60 | 678.80 | 610.00 | 630.20 | 324 | -34.60(-5.20%) |
Feb 10, 2022 | 660.00 | 700.00 | 642.80 | 664.80 | 370 | -2.60(-0.39%) |
Feb 09, 2022 | 660.00 | 672.00 | 651.80 | 667.40 | 234 | +27.20(+4.25%) |
Feb 08, 2022 | 682.80 | 730.00 | 640.20 | 640.20 | 407 | -42.00(-6.16%) |
Feb 07, 2022 | 710.00 | 759.80 | 676.80 | 682.20 | 287 | -17.80(-2.54%) |
Feb 04, 2022 | 691.00 | 721.20 | 675.00 | 700.00 | 165 | +22.00(+3.24%) |
Feb 03, 2022 | 725.80 | 664.20 | 678.00 | 371 | -58.40(-7.93%) | |
Feb 02, 2022 | 760.00 | 760.20 | 710.00 | 736.40 | 264 | -18.60(-2.46%) |
Feb 01, 2022 | 700.00 | 778.40 | 691.80 | 755.00 | 517 | +57.00(+8.17%) |
Jan 31, 2022 | 634.80 | 780.00 | 698.00 | 621 | +45.20(+6.92%) | |
Jan 28, 2022 | 580.40 | 678.80 | 580.40 | 652.80 | 829 | +65.40(+11.13%) |
Jan 27, 2022 | 638.00 | 656.20 | 582.00 | 587.40 | 663 | -22.80(-3.74%) |
Jan 26, 2022 | 660.00 | 673.80 | 600.40 | 610.20 | 490 | -49.20(-7.46%) |
Jan 25, 2022 | 640.00 | 677.60 | 600.00 | 659.40 | 377 | +18.40(+2.87%) |
Jan 24, 2022 | 560.00 | 651.00 | 560.00 | 641.00 | 1,061 | +41.00(+6.83%) |
Jan 21, 2022 | 690.00 | 697.80 | 590.20 | 600.00 | 1,081 | -70.00(-10.45%) |
Jan 20, 2022 | 700.00 | 731.60 | 666.00 | 670.00 | 669 | -14.00(-2.05%) |
Jan 19, 2022 | 724.00 | 740.00 | 674.60 | 684.00 | 693 | -36.20(-5.03%) |
Jan 18, 2022 | 770.20 | 770.20 | 720.00 | 720.20 | 565 | -38.80(-5.11%) |
Jan 14, 2022 | 759.00 | 0 | -35.80(-4.50%) | |||
Jan 13, 2022 | 800.80 | 870.00 | 783.00 | 794.80 | 1,331 | +0.80(+0.10%) |
Jan 12, 2022 | 813.40 | 820.00 | 784.40 | 794.00 | 779 | -5.60(-0.70%) |
Jan 11, 2022 | 800.00 | 840.00 | 794.20 | 799.60 | 748 | -0.60(-0.07%) |
Jan 10, 2022 | 900.00 | 920.00 | 782.40 | 800.20 | 1,664 | -101.00(-11.21%) |
Jan 07, 2022 | 919.00 | 939.80 | 884.00 | 901.20 | 307 | -18.60(-2.02%) |
Jan 06, 2022 | 942.00 | 942.00 | 880.00 | 919.80 | 476 | -16.40(-1.75%) |
Jan 05, 2022 | 1036 | 1036 | 926.20 | 936.20 | 643 | -58.40(-5.87%) |
Jan 04, 2022 | 1064 | 1067 | 980.20 | 994.60 | 542 | -38.40(-3.72%) |