Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 599.24 | 600.00 | 588.00 | 600.00 | 100 | +3.00(+0.50%) |
Apr 28, 2022 | 595.24 | 597.10 | 595.24 | 597.00 | 36 | +1.00(+0.17%) |
Apr 27, 2022 | 591.26 | 596.00 | 587.04 | 596.00 | 606 | -15.80(-2.58%) |
Apr 26, 2022 | 616.92 | 616.92 | 611.80 | 611.80 | 336 | -12.38(-1.98%) |
Apr 25, 2022 | 626.92 | 626.92 | 619.23 | 624.18 | 1,102 | -28.74(-4.40%) |
Apr 22, 2022 | 652.92 | 652.92 | 650.00 | 652.92 | 375 | -8.22(-1.24%) |
Apr 21, 2022 | 665.70 | 665.70 | 658.95 | 661.14 | 7 | -8.90(-1.33%) |
Apr 20, 2022 | 674.16 | 674.16 | 670.04 | 670.04 | 27 | +1.04(+0.16%) |
Apr 19, 2022 | 669.00 | 669.35 | 669.00 | 669.00 | 6 | -39.22(-5.54%) |
Apr 14, 2022 | 708.22 | 0 | +0.22(+0.03%) | |||
Apr 13, 2022 | 700.80 | 717.90 | 699.00 | 708.00 | 287 | +6.00(+0.85%) |
Apr 12, 2022 | 702.08 | 728.10 | 702.00 | 702.00 | 237 | -21.00(-2.90%) |
Apr 11, 2022 | 704.50 | 731.83 | 704.50 | 723.00 | 46 | +1.00(+0.14%) |
Apr 08, 2022 | 720.25 | 723.50 | 720.25 | 722.00 | 777 | +4.37(+0.61%) |
Apr 07, 2022 | 717.63 | 718.47 | 717.63 | 717.63 | 4 | +7.63(+1.07%) |
Apr 06, 2022 | 732.50 | 732.50 | 710.00 | 710.00 | 11 | -25.00(-3.40%) |
Apr 04, 2022 | 735.00 | 0 | -3.74(-0.51%) | |||
Apr 01, 2022 | 738.74 | 738.74 | 722.00 | 738.74 | 277 | +14.74(+2.04%) |
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%) |