Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 431.00 | 495.00 | 421.00 | 460.00 | 5,243 | -28.25(-5.79%) |
Apr 28, 2022 | 725.00 | 741.50 | 487.50 | 488.25 | 3,496 | -253.75(-34.20%) |
Apr 27, 2022 | 712.50 | 763.25 | 712.50 | 742.00 | 214 | +17.00(+2.34%) |
Apr 26, 2022 | 775.00 | 777.75 | 707.50 | 725.00 | 683 | -52.75(-6.78%) |
Apr 25, 2022 | 775.50 | 900.00 | 770.50 | 777.75 | 2,101 | +15.25(+2.00%) |
Apr 22, 2022 | 750.00 | 774.75 | 750.00 | 762.50 | 165 | +1.50(+0.20%) |
Apr 21, 2022 | 762.75 | 775.00 | 752.00 | 761.00 | 248 | -3.50(-0.46%) |
Apr 20, 2022 | 786.50 | 797.50 | 757.75 | 764.50 | 148 | -19.75(-2.52%) |
Apr 19, 2022 | 805.25 | 818.50 | 775.75 | 784.25 | 227 | -15.75(-1.97%) |
Apr 18, 2022 | 825.00 | 849.75 | 750.00 | 800.00 | 250 | +33.25(+4.34%) |
Apr 14, 2022 | 780.75 | 783.75 | 755.00 | 766.75 | 195 | -16.00(-2.04%) |
Apr 13, 2022 | 775.00 | 802.50 | 775.00 | 782.75 | 227 | +5.25(+0.68%) |
Apr 12, 2022 | 781.25 | 831.25 | 752.50 | 777.50 | 358 | -3.25(-0.42%) |
Apr 11, 2022 | 800.00 | 800.25 | 775.00 | 780.75 | 266 | -19.25(-2.41%) |
Apr 08, 2022 | 813.75 | 835.00 | 778.50 | 800.00 | 382 | -5.00(-0.62%) |
Apr 07, 2022 | 850.00 | 850.00 | 800.00 | 805.00 | 378 | -8.00(-0.98%) |
Apr 06, 2022 | 868.25 | 868.25 | 812.50 | 813.00 | 378 | -39.50(-4.63%) |
Apr 05, 2022 | 880.00 | 897.25 | 850.25 | 852.50 | 289 | -22.75(-2.60%) |
Apr 04, 2022 | 875.00 | 899.75 | 875.00 | 875.25 | 217 | +0.25(+0.03%) |
Apr 01, 2022 | 917.25 | 917.25 | 875.00 | 875.00 | 157 | -8.00(-0.91%) |
Mar 31, 2022 | 887.25 | 923.75 | 857.75 | 883.00 | 830 | +13.50(+1.55%) |
Mar 30, 2022 | 900.00 | 900.00 | 862.50 | 869.50 | 247 | -18.00(-2.03%) |
Mar 29, 2022 | 872.75 | 900.00 | 870.25 | 887.50 | 339 | +14.75(+1.69%) |
Mar 28, 2022 | 875.00 | 879.75 | 862.50 | 872.75 | 180 | +0.75(+0.09%) |
Mar 25, 2022 | 875.00 | 875.00 | 853.75 | 872.00 | 245 | -6.25(-0.71%) |
Mar 24, 2022 | 874.75 | 884.75 | 850.00 | 878.25 | 322 | +14.00(+1.62%) |
Mar 23, 2022 | 874.50 | 890.00 | 854.00 | 864.25 | 353 | -15.75(-1.79%) |
Mar 22, 2022 | 850.00 | 887.50 | 850.00 | 880.00 | 544 | +4.25(+0.49%) |
Mar 21, 2022 | 883.25 | 907.50 | 872.50 | 875.75 | 780 | -5.75(-0.65%) |
Mar 18, 2022 | 957.50 | 957.50 | 850.00 | 881.50 | 1,708 | -104.00(-10.55%) |
Mar 17, 2022 | 900.00 | 987.25 | 875.00 | 985.50 | 1,359 | +140.50(+16.63%) |
Mar 16, 2022 | 825.00 | 862.50 | 820.25 | 845.00 | 240 | +45.00(+5.62%) |
Mar 15, 2022 | 780.00 | 822.50 | 775.00 | 800.00 | 223 | +0.50(+0.06%) |
Mar 14, 2022 | 875.00 | 875.00 | 797.00 | 799.50 | 441 | -44.00(-5.22%) |
Mar 11, 2022 | 825.00 | 849.75 | 804.25 | 843.50 | 270 | +6.00(+0.72%) |
Mar 10, 2022 | 825.00 | 850.00 | 800.00 | 837.50 | 320 | +12.75(+1.55%) |
Mar 09, 2022 | 825.00 | 850.00 | 800.00 | 824.75 | 408 | +9.50(+1.17%) |
Mar 08, 2022 | 783.00 | 824.75 | 778.00 | 815.25 | 376 | +8.75(+1.08%) |
Mar 07, 2022 | 775.00 | 824.75 | 775.00 | 806.50 | 432 | +14.00(+1.77%) |
Mar 04, 2022 | 800.00 | 824.75 | 777.50 | 792.50 | 394 | -34.25(-4.14%) |
Mar 03, 2022 | 862.50 | 873.75 | 825.00 | 826.75 | 672 | -36.00(-4.17%) |
Mar 02, 2022 | 883.75 | 920.00 | 849.00 | 862.75 | 417 | -14.75(-1.68%) |
Mar 01, 2022 | 877.50 | 912.50 | 877.50 | 877.50 | 250 | -0.25(-0.03%) |
Feb 28, 2022 | 827.50 | 921.25 | 827.50 | 877.75 | 540 | -18.75(-2.09%) |
Feb 25, 2022 | 900.00 | 950.00 | 887.75 | 896.50 | 280 | +1.50(+0.17%) |
Feb 24, 2022 | 823.25 | 900.00 | 800.00 | 895.00 | 451 | +20.25(+2.31%) |
Feb 23, 2022 | 950.00 | 969.50 | 850.00 | 874.75 | 400 | -55.25(-5.94%) |
Feb 22, 2022 | 975.00 | 984.50 | 904.50 | 930.00 | 506 | -44.50(-4.57%) |
Feb 18, 2022 | 974.50 | 0 | -10.25(-1.04%) | |||
Feb 17, 2022 | 975.00 | 1038 | 952.75 | 984.75 | 411 | -43.50(-4.23%) |
Feb 16, 2022 | 975.00 | 1035 | 975.00 | 1028 | 402 | +33.00(+3.32%) |
Feb 15, 2022 | 972.50 | 1000 | 962.50 | 995.25 | 185 | +45.25(+4.76%) |
Feb 14, 2022 | 960.00 | 987.50 | 937.50 | 950.00 | 224 | -10.00(-1.04%) |
Feb 11, 2022 | 1025 | 1050 | 937.50 | 960.00 | 564 | -66.00(-6.43%) |
Feb 10, 2022 | 1025 | 1070 | 1018 | 1026 | 648 | -24.00(-2.29%) |
Feb 09, 2022 | 1010 | 1050 | 971.75 | 1050 | 374 | +26.00(+2.54%) |
Feb 08, 2022 | 1000 | 1045 | 963.50 | 1024 | 559 | +38.25(+3.88%) |
Feb 07, 2022 | 1000 | 1016 | 955.75 | 985.75 | 327 | -11.50(-1.15%) |
Feb 04, 2022 | 975.00 | 1000 | 937.50 | 997.25 | 259 | +46.75(+4.92%) |
Feb 03, 2022 | 948.50 | 950.50 | 291 | -37.25(-3.77%) | ||
Feb 02, 2022 | 994.50 | 1000 | 954.75 | 987.75 | 360 | -4.75(-0.48%) |