Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 235.34 | 245.00 | 232.26 | 237.86 | 1,530 | -0.14(-0.06%) |
Apr 28, 2022 | 238.00 | 238.14 | 225.54 | 238.00 | 1,101 | +4.90(+2.10%) |
Apr 27, 2022 | 242.20 | 245.00 | 231.00 | 233.10 | 1,175 | -11.90(-4.86%) |
Apr 26, 2022 | 247.80 | 256.20 | 240.80 | 245.00 | 946 | +0.00(+0.00%) |
Apr 25, 2022 | 249.06 | 264.32 | 239.40 | 245.00 | 701 | -7.00(-2.78%) |
Apr 22, 2022 | 252.00 | 252.00 | 238.84 | 252.00 | 1,331 | +0.14(+0.06%) |
Apr 21, 2022 | 273.14 | 274.96 | 250.74 | 251.86 | 1,403 | -15.54(-5.81%) |
Apr 20, 2022 | 280.00 | 280.00 | 259.70 | 267.40 | 698 | -11.34(-4.07%) |
Apr 19, 2022 | 252.00 | 279.58 | 247.80 | 278.74 | 1,795 | +26.74(+10.61%) |
Apr 18, 2022 | 280.00 | 277.06 | 250.18 | 252.00 | 1,982 | -23.66(-8.58%) |
Apr 14, 2022 | 269.92 | 290.92 | 266.00 | 275.66 | 2,141 | +1.54(+0.56%) |
Apr 13, 2022 | 273.00 | 286.44 | 269.50 | 274.12 | 2,223 | +2.10(+0.77%) |
Apr 12, 2022 | 264.46 | 280.00 | 264.46 | 272.02 | 1,540 | +5.18(+1.94%) |
Apr 11, 2022 | 268.80 | 273.00 | 263.20 | 266.84 | 2,400 | -13.16(-4.70%) |
Apr 08, 2022 | 282.24 | 287.14 | 273.00 | 280.00 | 1,362 | -0.14(-0.05%) |
Apr 07, 2022 | 308.00 | 308.28 | 269.92 | 280.14 | 1,785 | -6.86(-2.39%) |
Apr 06, 2022 | 286.58 | 287.00 | 269.64 | 287.00 | 3,537 | +1.40(+0.49%) |
Apr 05, 2022 | 298.48 | 301.98 | 285.60 | 285.60 | 2,072 | -14.00(-4.67%) |
Apr 04, 2022 | 306.04 | 306.04 | 284.48 | 299.60 | 2,762 | -3.22(-1.06%) |
Apr 01, 2022 | 320.60 | 320.60 | 294.00 | 302.82 | 2,518 | -8.54(-2.74%) |
Mar 31, 2022 | 322.00 | 336.00 | 294.84 | 311.36 | 1,602 | -17.64(-5.36%) |
Mar 30, 2022 | 308.00 | 343.00 | 308.00 | 329.00 | 3,414 | +11.20(+3.52%) |
Mar 29, 2022 | 298.90 | 336.00 | 298.20 | 317.80 | 4,555 | +23.80(+8.10%) |
Mar 28, 2022 | 331.80 | 343.00 | 278.04 | 294.00 | 11,781 | -33.74(-10.29%) |
Mar 25, 2022 | 434.00 | 437.50 | 288.12 | 327.74 | 22,830 | -64.26(-16.39%) |
Mar 24, 2022 | 398.16 | 411.88 | 384.86 | 392.00 | 11,312 | +1.82(+0.47%) |
Mar 23, 2022 | 392.00 | 406.00 | 384.72 | 390.18 | 1,219 | +8.68(+2.28%) |
Mar 22, 2022 | 370.58 | 385.00 | 364.00 | 381.50 | 939 | +11.76(+3.18%) |
Mar 21, 2022 | 378.14 | 378.14 | 366.80 | 369.74 | 2,067 | +82.60(+28.77%) |
Mar 18, 2022 | 420.00 | 438.20 | 287.14 | 287.14 | 2,103 | -132.86(-31.63%) |
Mar 17, 2022 | 412.16 | 422.94 | 404.88 | 420.00 | 1,146 | +11.76(+2.88%) |
Mar 16, 2022 | 395.22 | 410.20 | 378.00 | 408.24 | 939 | +13.02(+3.29%) |
Mar 15, 2022 | 392.14 | 403.34 | 387.80 | 395.22 | 773 | +3.22(+0.82%) |
Mar 14, 2022 | 406.00 | 429.38 | 385.00 | 392.00 | 1,047 | -25.90(-6.20%) |
Mar 11, 2022 | 410.20 | 433.02 | 410.20 | 417.90 | 834 | -1.26(-0.30%) |
Mar 10, 2022 | 448.00 | 462.00 | 406.70 | 419.16 | 1,150 | -37.38(-8.19%) |
Mar 09, 2022 | 447.72 | 462.00 | 439.18 | 456.54 | 805 | +22.54(+5.19%) |
Mar 08, 2022 | 476.00 | 488.32 | 428.40 | 434.00 | 1,302 | -39.90(-8.42%) |
Mar 07, 2022 | 519.54 | 519.54 | 473.20 | 473.90 | 258 | -16.24(-3.31%) |
Mar 04, 2022 | 532.00 | 545.72 | 483.70 | 490.14 | 346 | -35.14(-6.69%) |
Mar 03, 2022 | 517.58 | 559.86 | 517.58 | 525.28 | 528 | +0.28(+0.05%) |
Mar 02, 2022 | 589.40 | 589.40 | 516.46 | 525.00 | 801 | -39.90(-7.06%) |
Mar 01, 2022 | 571.76 | 588.00 | 551.88 | 564.90 | 1,022 | -8.96(-1.56%) |
Feb 28, 2022 | 446.32 | 586.88 | 442.40 | 573.86 | 2,938 | +116.06(+25.35%) |
Feb 25, 2022 | 411.60 | 462.00 | 401.80 | 457.80 | 1,705 | +61.04(+15.38%) |
Feb 24, 2022 | 364.00 | 406.00 | 357.00 | 396.76 | 741 | +12.18(+3.17%) |
Feb 23, 2022 | 382.34 | 387.52 | 371.56 | 384.58 | 462 | +5.32(+1.40%) |
Feb 22, 2022 | 392.00 | 395.92 | 374.64 | 379.26 | 434 | -12.74(-3.25%) |
Feb 18, 2022 | 392.00 | 0 | -4.76(-1.20%) | |||
Feb 17, 2022 | 406.00 | 411.88 | 387.80 | 396.76 | 931 | -2.94(-0.74%) |
Feb 16, 2022 | 406.00 | 406.00 | 371.56 | 399.70 | 2,068 | +20.86(+5.51%) |
Feb 15, 2022 | 364.00 | 383.46 | 364.00 | 378.84 | 577 | +14.84(+4.08%) |
Feb 14, 2022 | 406.00 | 407.54 | 364.00 | 364.00 | 1,793 | -49.00(-11.86%) |
Feb 11, 2022 | 427.00 | 435.40 | 399.28 | 413.00 | 1,643 | -14.00(-3.28%) |
Feb 10, 2022 | 413.70 | 455.00 | 404.60 | 427.00 | 4,087 | +35.00(+8.93%) |
Feb 09, 2022 | 448.00 | 448.14 | 392.00 | 392.00 | 1,629 | -32.62(-7.68%) |
Feb 08, 2022 | 445.06 | 462.00 | 422.94 | 424.62 | 585 | -19.04(-4.29%) |
Feb 07, 2022 | 420.00 | 448.00 | 420.00 | 443.66 | 577 | +23.24(+5.53%) |
Feb 04, 2022 | 420.98 | 433.72 | 413.56 | 420.42 | 628 | +0.28(+0.07%) |
Feb 03, 2022 | 439.46 | 420.14 | 420.14 | 338 | -23.80(-5.36%) | |
Feb 02, 2022 | 434.00 | 451.08 | 428.54 | 443.94 | 356 | +9.94(+2.29%) |