Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 728.55 | 737.83 | 717.62 | 724.00 | 62 | +2.35(+0.33%) |
Mar 30, 2022 | 740.14 | 740.14 | 721.65 | 721.65 | 44 | +0.41(+0.06%) |
Mar 29, 2022 | 709.85 | 722.50 | 709.85 | 721.24 | 301 | +29.88(+4.32%) |
Mar 28, 2022 | 718.60 | 718.60 | 691.36 | 691.36 | 43 | -18.64(-2.63%) |
Mar 25, 2022 | 695.00 | 720.70 | 695.00 | 710.00 | 100 | +20.00(+2.90%) |
Mar 24, 2022 | 690.00 | 690.00 | 690.00 | 690.00 | 303 | -38.15(-5.24%) |
Mar 23, 2022 | 721.43 | 728.15 | 689.43 | 728.15 | 187 | +11.00(+1.53%) |
Mar 22, 2022 | 708.02 | 717.15 | 707.48 | 717.15 | 396 | -0.85(-0.12%) |
Mar 21, 2022 | 708.36 | 718.00 | 707.40 | 718.00 | 223 | +8.00(+1.13%) |
Mar 17, 2022 | 710.00 | 0 | +26.16(+3.83%) | |||
Mar 16, 2022 | 680.00 | 705.18 | 679.00 | 683.84 | 222 | +41.91(+6.53%) |
Mar 15, 2022 | 681.50 | 681.50 | 641.93 | 641.93 | 26 | -38.58(-5.67%) |
Mar 14, 2022 | 644.08 | 680.51 | 644.08 | 680.51 | 300 | +15.73(+2.37%) |
Mar 11, 2022 | 635.89 | 664.78 | 635.89 | 664.78 | 100 | +18.88(+2.92%) |
Mar 10, 2022 | 655.90 | 655.90 | 645.90 | 645.90 | 12 | +3.82(+0.59%) |
Mar 09, 2022 | 660.57 | 662.85 | 642.00 | 642.08 | 40 | +15.37(+2.45%) |
Mar 08, 2022 | 634.57 | 635.00 | 621.29 | 626.71 | 45 | -25.99(-3.98%) |
Mar 07, 2022 | 653.71 | 685.47 | 652.70 | 652.70 | 79 | -12.53(-1.88%) |
Mar 04, 2022 | 674.31 | 675.47 | 660.50 | 665.23 | 178 | -13.98(-2.06%) |
Mar 03, 2022 | 704.92 | 704.92 | 676.39 | 679.22 | 26 | -27.18(-3.85%) |
Mar 02, 2022 | 702.26 | 706.40 | 696.40 | 706.40 | 15 | +2.73(+0.39%) |
Mar 01, 2022 | 703.67 | 703.67 | 699.98 | 703.67 | 245 | +3.69(+0.53%) |
Feb 28, 2022 | 696.16 | 699.98 | 696.16 | 699.98 | 7 | +13.05(+1.90%) |
Feb 25, 2022 | 690.25 | 690.25 | 686.93 | 686.93 | 100 | +16.23(+2.42%) |
Feb 24, 2022 | 663.92 | 670.70 | 661.40 | 670.70 | 345 | -6.24(-0.92%) |
Feb 23, 2022 | 656.60 | 680.00 | 656.60 | 676.94 | 500 | +4.22(+0.63%) |
Feb 22, 2022 | 672.72 | 672.72 | 638.72 | 672.72 | 27 | +10.72(+1.62%) |
Feb 17, 2022 | 662.00 | 0 | +14.30(+2.21%) | |||
Feb 16, 2022 | 677.67 | 677.67 | 647.70 | 647.70 | 23 | -4.50(-0.69%) |
Feb 15, 2022 | 652.20 | 652.20 | 652.20 | 652.20 | 1 | +19.10(+3.02%) |
Feb 14, 2022 | 636.39 | 662.71 | 633.10 | 633.10 | 63 | -41.09(-6.09%) |
Feb 11, 2022 | 674.21 | 674.21 | 674.19 | 674.19 | 100 | -5.81(-0.85%) |
Feb 10, 2022 | 683.45 | 686.58 | 680.00 | 680.00 | 96 | -15.42(-2.22%) |
Feb 09, 2022 | 686.60 | 695.42 | 678.00 | 695.42 | 407 | +49.12(+7.60%) |
Feb 08, 2022 | 674.92 | 674.92 | 646.30 | 646.30 | 119 | -35.75(-5.24%) |
Feb 07, 2022 | 678.93 | 682.05 | 669.90 | 682.05 | 15 | +13.15(+1.97%) |
Feb 03, 2022 | 668.90 | 280 | -45.03(-6.31%) | |||
Feb 02, 2022 | 713.93 | 713.93 | 713.93 | 713.93 | 17 | +36.25(+5.35%) |
Feb 01, 2022 | 694.32 | 695.00 | 677.64 | 677.68 | 121 | +16.68(+2.52%) |
Jan 31, 2022 | 685.47 | 685.47 | 661.00 | 661.00 | 1,444 | -3.60(-0.54%) |
Jan 27, 2022 | 664.60 | 888 | -3.61(-0.54%) | |||
Jan 26, 2022 | 651.80 | 671.18 | 644.16 | 668.21 | 609 | +17.21(+2.64%) |
Jan 25, 2022 | 657.56 | 666.30 | 651.00 | 651.00 | 6 | -20.30(-3.02%) |
Jan 24, 2022 | 685.44 | 698.30 | 671.30 | 671.30 | 130 | -28.20(-4.03%) |
Jan 21, 2022 | 700.49 | 700.49 | 699.50 | 699.50 | 100 | -10.16(-1.43%) |
Jan 20, 2022 | 710.20 | 711.10 | 709.66 | 709.66 | 138 | -2.97(-0.42%) |
Jan 19, 2022 | 716.80 | 719.53 | 712.63 | 712.63 | 66 | +0.62(+0.09%) |
Jan 18, 2022 | 710.36 | 712.92 | 710.36 | 712.00 | 140 | -16.91(-2.32%) |
Jan 14, 2022 | 728.92 | 0 | -19.08(-2.55%) | |||
Jan 13, 2022 | 728.60 | 760.46 | 726.00 | 748.00 | 89 | -15.31(-2.01%) |
Jan 12, 2022 | 745.20 | 763.31 | 737.18 | 763.31 | 379 | +7.31(+0.97%) |
Jan 11, 2022 | 752.30 | 756.00 | 752.30 | 756.00 | 22 | +22.00(+3.00%) |
Jan 10, 2022 | 748.10 | 758.00 | 734.00 | 734.00 | 81 | -36.69(-4.76%) |
Jan 07, 2022 | 771.13 | 771.13 | 770.69 | 770.69 | 100 | -2.16(-0.28%) |
Jan 06, 2022 | 769.71 | 772.85 | 763.90 | 772.85 | 236 | -13.45(-1.71%) |
Jan 05, 2022 | 783.80 | 786.30 | 783.80 | 786.30 | 3 | +2.50(+0.32%) |
Jan 04, 2022 | 795.25 | 797.91 | 783.80 | 783.80 | 1,887 | -10.91(-1.37%) |