Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 846.55 | 849.39 | 844.50 | 847.00 | 184,386 | +2.45(+0.29%) |
Mar 30, 2022 | 848.67 | 850.49 | 844.02 | 844.55 | 100,268 | -5.16(-0.61%) |
Mar 29, 2022 | 851.99 | 853.07 | 847.00 | 849.71 | 103,714 | +2.91(+0.34%) |
Mar 28, 2022 | 859.21 | 859.78 | 846.00 | 846.80 | 211,347 | -13.20(-1.53%) |
Mar 25, 2022 | 849.54 | 862.87 | 846.80 | 860.00 | 185,549 | +10.46(+1.23%) |
Mar 24, 2022 | 844.02 | 849.89 | 844.00 | 849.54 | 220,840 | +3.88(+0.46%) |
Mar 23, 2022 | 843.44 | 846.00 | 840.42 | 845.66 | 221,830 | +2.86(+0.34%) |
Mar 22, 2022 | 845.50 | 846.00 | 841.43 | 842.80 | 446,647 | -1.80(-0.21%) |
Mar 21, 2022 | 846.50 | 853.21 | 838.59 | 844.60 | 1,112,355 | +167.85(+24.80%) |
Mar 18, 2022 | 676.16 | 678.59 | 665.35 | 676.75 | 88,858 | -0.56(-0.08%) |
Mar 17, 2022 | 667.35 | 678.18 | 658.13 | 677.31 | 72,983 | +6.37(+0.95%) |
Mar 16, 2022 | 683.80 | 686.15 | 661.80 | 670.94 | 69,686 | -1.26(-0.19%) |
Mar 15, 2022 | 656.29 | 673.81 | 656.29 | 672.20 | 73,773 | +21.86(+3.36%) |
Mar 14, 2022 | 646.76 | 650.96 | 641.75 | 650.34 | 56,663 | +11.83(+1.85%) |
Mar 11, 2022 | 640.44 | 643.73 | 636.81 | 638.51 | 62,102 | +5.59(+0.88%) |
Mar 10, 2022 | 626.71 | 635.72 | 618.62 | 632.92 | 65,682 | -3.36(-0.53%) |
Mar 09, 2022 | 620.25 | 639.66 | 620.25 | 636.28 | 95,831 | +37.55(+6.27%) |
Mar 08, 2022 | 613.47 | 617.37 | 585.10 | 598.73 | 142,897 | -12.11(-1.98%) |
Mar 07, 2022 | 646.39 | 646.39 | 608.83 | 610.84 | 88,249 | -43.41(-6.64%) |
Mar 04, 2022 | 661.67 | 662.85 | 647.65 | 654.25 | 61,451 | -15.36(-2.29%) |
Mar 03, 2022 | 669.43 | 676.72 | 664.90 | 669.61 | 56,830 | +0.38(+0.06%) |
Mar 02, 2022 | 646.34 | 671.89 | 646.34 | 669.23 | 58,409 | +23.58(+3.65%) |
Mar 01, 2022 | 654.52 | 663.42 | 642.34 | 645.65 | 91,768 | -16.27(-2.46%) |
Feb 28, 2022 | 661.62 | 668.98 | 655.55 | 661.92 | 87,096 | -11.62(-1.73%) |
Feb 25, 2022 | 669.33 | 675.54 | 661.67 | 673.54 | 95,852 | +10.62(+1.60%) |
Feb 24, 2022 | 659.90 | 664.74 | 644.61 | 662.92 | 95,953 | -9.86(-1.47%) |
Feb 23, 2022 | 681.11 | 692.94 | 671.75 | 672.78 | 76,788 | -9.99(-1.46%) |
Feb 22, 2022 | 685.20 | 689.31 | 678.02 | 682.77 | 56,239 | -5.03(-0.73%) |
Feb 18, 2022 | 687.80 | 0 | +7.44(+1.09%) | |||
Feb 17, 2022 | 687.65 | 688.63 | 672.81 | 680.36 | 57,204 | -13.09(-1.89%) |
Feb 16, 2022 | 686.54 | 698.24 | 683.30 | 693.45 | 54,836 | +4.26(+0.62%) |
Feb 15, 2022 | 678.44 | 691.43 | 676.46 | 689.19 | 88,040 | +16.99(+2.53%) |
Feb 14, 2022 | 669.83 | 675.40 | 665.50 | 672.20 | 64,302 | +1.63(+0.24%) |
Feb 11, 2022 | 681.84 | 684.60 | 667.86 | 670.57 | 66,056 | -8.62(-1.27%) |
Feb 10, 2022 | 685.00 | 694.42 | 677.03 | 679.19 | 67,921 | -8.65(-1.26%) |
Feb 09, 2022 | 694.16 | 703.22 | 684.39 | 687.84 | 61,733 | -5.53(-0.80%) |
Feb 08, 2022 | 685.66 | 695.46 | 684.37 | 693.37 | 52,689 | +11.75(+1.72%) |
Feb 07, 2022 | 688.58 | 689.13 | 681.61 | 681.62 | 55,050 | -5.61(-0.82%) |
Feb 04, 2022 | 687.08 | 694.36 | 681.85 | 687.23 | 78,080 | +1.09(+0.16%) |
Feb 03, 2022 | 687.05 | 686.14 | 67,185 | -0.73(-0.11%) | ||
Feb 02, 2022 | 673.18 | 688.99 | 669.33 | 686.87 | 91,400 | +13.24(+1.97%) |
Feb 01, 2022 | 663.84 | 674.99 | 659.65 | 673.63 | 59,919 | +9.63(+1.45%) |
Jan 31, 2022 | 654.76 | 664.73 | 664.00 | 73,771 | +5.77(+0.88%) | |
Jan 28, 2022 | 638.18 | 658.52 | 638.13 | 658.23 | 59,720 | +15.52(+2.41%) |
Jan 27, 2022 | 647.91 | 660.00 | 633.75 | 642.71 | 78,194 | -2.59(-0.40%) |
Jan 26, 2022 | 650.39 | 659.39 | 638.95 | 645.30 | 70,425 | +0.00(+0.00%) |
Jan 25, 2022 | 650.50 | 652.98 | 635.03 | 645.30 | 63,524 | -11.70(-1.78%) |
Jan 24, 2022 | 642.69 | 659.61 | 633.82 | 657.00 | 80,733 | +4.60(+0.71%) |
Jan 21, 2022 | 657.90 | 666.42 | 650.83 | 652.40 | 63,213 | -9.10(-1.38%) |
Jan 20, 2022 | 661.18 | 678.00 | 660.71 | 661.50 | 53,532 | +1.00(+0.15%) |
Jan 19, 2022 | 672.69 | 675.39 | 660.26 | 660.50 | 54,449 | -9.59(-1.43%) |
Jan 18, 2022 | 682.51 | 682.51 | 669.24 | 670.09 | 47,551 | -14.37(-2.10%) |
Jan 14, 2022 | 684.46 | 0 | -0.11(-0.02%) | |||
Jan 13, 2022 | 680.58 | 694.10 | 680.58 | 684.57 | 65,193 | +7.55(+1.12%) |
Jan 12, 2022 | 679.65 | 685.47 | 672.89 | 677.02 | 67,103 | -6.57(-0.96%) |
Jan 11, 2022 | 681.89 | 684.40 | 674.38 | 683.59 | 89,759 | +5.56(+0.82%) |
Jan 10, 2022 | 678.80 | 684.76 | 669.68 | 678.03 | 75,704 | +3.72(+0.55%) |
Jan 07, 2022 | 662.58 | 677.27 | 661.06 | 674.31 | 80,151 | +15.56(+2.36%) |
Jan 06, 2022 | 665.41 | 668.07 | 655.48 | 658.75 | 70,872 | +0.68(+0.10%) |
Jan 05, 2022 | 670.89 | 672.58 | 656.11 | 658.07 | 80,626 | -9.10(-1.36%) |
Jan 04, 2022 | 666.48 | 676.18 | 665.81 | 667.17 | 62,471 | +7.70(+1.17%) |