Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 622.75 | 625.00 | 575.75 | 607.50 | 133 | +7.00(+1.17%) |
Apr 28, 2022 | 605.75 | 624.50 | 587.50 | 600.50 | 87 | -0.50(-0.08%) |
Apr 27, 2022 | 600.00 | 624.75 | 595.25 | 601.00 | 133 | +13.50(+2.30%) |
Apr 26, 2022 | 650.00 | 650.00 | 587.50 | 587.50 | 569 | -54.75(-8.52%) |
Apr 25, 2022 | 656.50 | 662.00 | 625.00 | 642.25 | 122 | +10.25(+1.62%) |
Apr 22, 2022 | 637.50 | 650.00 | 625.00 | 632.00 | 182 | -29.75(-4.50%) |
Apr 21, 2022 | 700.00 | 700.00 | 639.25 | 661.75 | 89 | -30.75(-4.44%) |
Apr 20, 2022 | 725.00 | 721.75 | 681.75 | 692.50 | 85 | -5.75(-0.82%) |
Apr 19, 2022 | 682.50 | 700.00 | 682.50 | 698.25 | 101 | +7.75(+1.12%) |
Apr 18, 2022 | 710.00 | 725.00 | 676.00 | 690.50 | 204 | -19.50(-2.75%) |
Apr 14, 2022 | 708.75 | 725.00 | 700.00 | 710.00 | 132 | -0.50(-0.07%) |
Apr 13, 2022 | 722.50 | 725.00 | 697.00 | 710.50 | 211 | -14.50(-2.00%) |
Apr 12, 2022 | 675.00 | 748.00 | 676.50 | 725.00 | 429 | +8.75(+1.22%) |
Apr 11, 2022 | 680.50 | 721.00 | 670.00 | 716.25 | 423 | +35.75(+5.25%) |
Apr 08, 2022 | 650.00 | 690.00 | 627.50 | 680.50 | 302 | +31.25(+4.81%) |
Apr 07, 2022 | 636.75 | 662.50 | 630.00 | 649.25 | 313 | +10.50(+1.64%) |
Apr 06, 2022 | 650.00 | 650.00 | 625.00 | 638.75 | 313 | -9.50(-1.47%) |
Apr 05, 2022 | 650.00 | 657.25 | 625.00 | 648.25 | 389 | -5.50(-0.84%) |
Apr 04, 2022 | 649.75 | 673.00 | 628.75 | 653.75 | 592 | +25.00(+3.98%) |
Apr 01, 2022 | 685.00 | 685.00 | 628.25 | 628.75 | 1,584 | -122.50(-16.31%) |
Mar 31, 2022 | 794.75 | 800.00 | 737.50 | 751.25 | 1,156 | -46.25(-5.80%) |
Mar 30, 2022 | 762.50 | 797.50 | 740.00 | 797.50 | 1,663 | +116.00(+17.02%) |
Mar 29, 2022 | 696.25 | 704.25 | 663.00 | 681.50 | 1,218 | +8.25(+1.23%) |
Mar 28, 2022 | 666.00 | 699.50 | 655.50 | 673.25 | 377 | -6.50(-0.96%) |
Mar 25, 2022 | 700.00 | 724.00 | 638.75 | 679.75 | 801 | -21.25(-3.03%) |
Mar 24, 2022 | 693.50 | 745.00 | 681.25 | 701.00 | 434 | -14.00(-1.96%) |
Mar 23, 2022 | 720.00 | 727.75 | 680.25 | 715.00 | 462 | +0.00(+0.00%) |
Mar 22, 2022 | 825.00 | 825.00 | 700.00 | 715.00 | 496 | -14.50(-1.99%) |
Mar 21, 2022 | 750.00 | 769.50 | 663.00 | 729.50 | 641 | +53.00(+7.83%) |
Mar 18, 2022 | 675.00 | 786.00 | 652.50 | 676.50 | 960 | -23.50(-3.36%) |
Mar 17, 2022 | 699.75 | 724.75 | 650.00 | 700.00 | 582 | +39.00(+5.90%) |
Mar 16, 2022 | 644.75 | 682.50 | 615.75 | 661.00 | 670 | +37.50(+6.01%) |
Mar 15, 2022 | 700.00 | 689.50 | 605.25 | 623.50 | 997 | -69.50(-10.03%) |
Mar 14, 2022 | 700.00 | 716.00 | 687.50 | 693.00 | 879 | -35.00(-4.81%) |
Mar 11, 2022 | 699.75 | 1075 | 699.75 | 728.00 | 3,771 | +17.50(+2.46%) |
Mar 10, 2022 | 750.00 | 750.00 | 672.50 | 710.50 | 96 | -8.75(-1.22%) |
Mar 09, 2022 | 735.00 | 735.00 | 693.75 | 719.25 | 31 | +25.50(+3.68%) |
Mar 08, 2022 | 725.00 | 735.25 | 660.00 | 693.75 | 152 | -41.50(-5.64%) |
Mar 07, 2022 | 750.00 | 752.25 | 694.00 | 735.25 | 66 | +7.75(+1.07%) |
Mar 04, 2022 | 729.75 | 797.00 | 705.00 | 727.50 | 112 | -25.00(-3.32%) |
Mar 03, 2022 | 772.75 | 775.00 | 715.00 | 752.50 | 127 | +3.00(+0.40%) |
Mar 02, 2022 | 750.00 | 750.00 | 702.50 | 749.50 | 79 | +14.50(+1.97%) |
Mar 01, 2022 | 731.50 | 750.00 | 712.75 | 735.00 | 44 | +0.50(+0.07%) |
Feb 28, 2022 | 675.00 | 750.00 | 675.00 | 734.50 | 58 | +30.00(+4.26%) |
Feb 25, 2022 | 675.25 | 724.50 | 677.25 | 704.50 | 132 | +9.50(+1.37%) |
Feb 24, 2022 | 639.50 | 700.00 | 625.00 | 695.00 | 209 | +26.50(+3.96%) |
Feb 23, 2022 | 675.00 | 722.50 | 643.50 | 668.50 | 129 | +18.50(+2.85%) |
Feb 22, 2022 | 675.00 | 675.50 | 612.50 | 650.00 | 188 | -25.00(-3.70%) |
Feb 18, 2022 | 675.00 | 0 | -37.50(-5.26%) | |||
Feb 17, 2022 | 725.00 | 755.00 | 709.75 | 712.50 | 199 | -29.75(-4.01%) |
Feb 16, 2022 | 781.00 | 781.00 | 725.00 | 742.25 | 182 | -1.75(-0.24%) |
Feb 15, 2022 | 762.50 | 800.00 | 738.25 | 744.00 | 152 | -23.00(-3.00%) |
Feb 14, 2022 | 775.00 | 817.25 | 762.75 | 767.00 | 102 | +1.00(+0.13%) |
Feb 11, 2022 | 804.50 | 824.50 | 763.50 | 766.00 | 59 | -39.00(-4.84%) |
Feb 10, 2022 | 825.00 | 825.00 | 787.75 | 805.00 | 46 | -5.25(-0.65%) |
Feb 09, 2022 | 806.25 | 826.25 | 800.00 | 810.25 | 99 | +0.25(+0.03%) |
Feb 08, 2022 | 832.75 | 832.75 | 788.25 | 810.00 | 102 | +4.50(+0.56%) |
Feb 07, 2022 | 800.00 | 832.75 | 787.50 | 805.50 | 59 | +5.25(+0.66%) |
Feb 04, 2022 | 775.00 | 832.75 | 775.00 | 800.25 | 160 | +20.25(+2.60%) |
Feb 03, 2022 | 850.00 | 778.00 | 780.00 | 59 | -40.25(-4.91%) | |
Feb 02, 2022 | 841.25 | 849.50 | 762.75 | 820.25 | 156 | -11.00(-1.32%) |