Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 660.77 | 671.73 | 654.58 | 661.20 | 179,531 | -11.85(-1.76%) |
Mar 30, 2022 | 697.37 | 701.30 | 667.17 | 673.05 | 191,243 | -29.37(-4.18%) |
Mar 29, 2022 | 704.28 | 708.34 | 693.59 | 702.41 | 171,671 | +10.21(+1.48%) |
Mar 28, 2022 | 680.17 | 694.26 | 669.91 | 692.20 | 129,332 | +10.69(+1.57%) |
Mar 25, 2022 | 675.85 | 693.39 | 670.69 | 681.51 | 318,036 | +1.97(+0.29%) |
Mar 24, 2022 | 719.23 | 728.13 | 672.52 | 679.54 | 357,372 | -32.89(-4.62%) |
Mar 23, 2022 | 727.50 | 727.50 | 707.45 | 712.44 | 102,217 | -22.26(-3.03%) |
Mar 22, 2022 | 734.37 | 741.87 | 724.03 | 734.70 | 132,309 | +11.91(+1.65%) |
Mar 21, 2022 | 745.01 | 755.20 | 715.29 | 722.79 | 163,700 | -14.56(-1.98%) |
Mar 18, 2022 | 731.16 | 743.65 | 708.58 | 737.35 | 274,980 | +5.92(+0.81%) |
Mar 17, 2022 | 742.11 | 743.19 | 724.96 | 731.43 | 147,591 | -21.69(-2.88%) |
Mar 16, 2022 | 729.41 | 757.71 | 729.41 | 753.12 | 112,151 | +31.21(+4.32%) |
Mar 15, 2022 | 724.41 | 729.13 | 710.64 | 721.90 | 83,307 | +3.98(+0.55%) |
Mar 14, 2022 | 711.86 | 733.46 | 706.72 | 717.92 | 106,873 | +13.28(+1.88%) |
Mar 11, 2022 | 709.22 | 718.17 | 704.64 | 704.64 | 85,360 | +1.94(+0.28%) |
Mar 10, 2022 | 677.63 | 711.61 | 677.63 | 702.70 | 125,529 | +15.71(+2.29%) |
Mar 09, 2022 | 684.23 | 690.38 | 672.20 | 687.00 | 89,494 | +27.06(+4.10%) |
Mar 08, 2022 | 658.61 | 676.42 | 637.06 | 659.93 | 159,138 | +1.98(+0.30%) |
Mar 07, 2022 | 698.71 | 698.71 | 654.94 | 657.96 | 216,163 | -48.00(-6.80%) |
Mar 04, 2022 | 729.35 | 759.44 | 694.01 | 705.96 | 179,733 | -42.05(-5.62%) |
Mar 03, 2022 | 774.35 | 774.85 | 742.31 | 748.01 | 101,825 | -25.71(-3.32%) |
Mar 02, 2022 | 755.12 | 777.78 | 755.12 | 773.72 | 105,241 | +22.17(+2.95%) |
Mar 01, 2022 | 779.73 | 782.10 | 738.97 | 751.54 | 140,315 | -31.69(-4.05%) |
Feb 28, 2022 | 768.46 | 786.97 | 757.71 | 783.23 | 152,687 | +6.42(+0.83%) |
Feb 25, 2022 | 738.75 | 777.81 | 750.18 | 776.82 | 83,793 | +38.90(+5.27%) |
Feb 24, 2022 | 711.53 | 740.88 | 702.62 | 737.92 | 110,732 | -0.44(-0.06%) |
Feb 23, 2022 | 759.49 | 773.84 | 735.88 | 738.35 | 92,708 | -19.75(-2.60%) |
Feb 22, 2022 | 766.38 | 776.06 | 750.55 | 758.10 | 95,532 | -8.13(-1.06%) |
Feb 18, 2022 | 766.23 | 0 | +5.76(+0.76%) | |||
Feb 17, 2022 | 772.88 | 777.31 | 758.20 | 760.47 | 77,511 | -21.85(-2.79%) |
Feb 16, 2022 | 776.95 | 792.79 | 775.02 | 782.32 | 63,688 | -4.30(-0.55%) |
Feb 15, 2022 | 768.14 | 787.73 | 768.14 | 786.62 | 100,891 | +22.20(+2.90%) |
Feb 14, 2022 | 761.29 | 770.87 | 752.25 | 764.42 | 159,481 | -0.87(-0.11%) |
Feb 11, 2022 | 780.74 | 792.87 | 759.77 | 765.30 | 91,498 | -21.05(-2.68%) |
Feb 10, 2022 | 800.35 | 809.63 | 781.10 | 786.34 | 88,855 | -10.85(-1.36%) |
Feb 09, 2022 | 797.41 | 809.23 | 792.32 | 797.19 | 88,219 | -4.26(-0.53%) |
Feb 08, 2022 | 780.02 | 803.79 | 780.02 | 801.45 | 140,744 | +28.97(+3.75%) |
Feb 07, 2022 | 779.16 | 780.75 | 769.33 | 772.48 | 67,533 | -8.51(-1.09%) |
Feb 04, 2022 | 765.18 | 784.57 | 762.08 | 780.99 | 116,546 | +16.17(+2.11%) |
Feb 03, 2022 | 773.19 | 761.94 | 764.82 | 91,522 | -14.23(-1.83%) | |
Feb 02, 2022 | 791.25 | 791.25 | 767.26 | 779.05 | 128,072 | -5.18(-0.66%) |
Feb 01, 2022 | 773.44 | 785.16 | 765.15 | 784.23 | 118,981 | +39.00(+5.23%) |
Jan 28, 2022 | 761.98 | 761.98 | 722.22 | 745.22 | 203,029 | -19.26(-2.52%) |
Jan 27, 2022 | 762.94 | 782.14 | 752.01 | 764.48 | 302,281 | +8.99(+1.19%) |
Jan 26, 2022 | 819.76 | 819.76 | 745.21 | 755.49 | 468,808 | -48.74(-6.06%) |
Jan 25, 2022 | 805.32 | 820.38 | 785.12 | 804.23 | 167,761 | -15.56(-1.90%) |
Jan 24, 2022 | 807.77 | 823.90 | 781.00 | 819.79 | 177,643 | -4.95(-0.60%) |
Jan 21, 2022 | 840.39 | 853.60 | 819.02 | 824.74 | 124,206 | -25.32(-2.98%) |
Jan 20, 2022 | 891.61 | 908.09 | 849.67 | 850.07 | 200,167 | -41.32(-4.64%) |
Jan 19, 2022 | 899.15 | 899.15 | 875.76 | 891.39 | 202,898 | -7.63(-0.85%) |
Jan 18, 2022 | 901.53 | 906.73 | 889.31 | 899.02 | 162,763 | -0.44(-0.05%) |
Jan 14, 2022 | 899.46 | 0 | +12.84(+1.45%) | |||
Jan 13, 2022 | 895.96 | 912.86 | 883.92 | 886.62 | 125,018 | -10.07(-1.12%) |
Jan 12, 2022 | 892.43 | 902.46 | 888.00 | 896.69 | 97,748 | +1.45(+0.16%) |
Jan 11, 2022 | 900.79 | 910.97 | 888.44 | 895.24 | 152,230 | -4.20(-0.47%) |
Jan 10, 2022 | 903.59 | 909.70 | 888.22 | 899.44 | 262,895 | -0.08(-0.01%) |
Jan 07, 2022 | 862.23 | 900.87 | 861.69 | 899.52 | 210,872 | +35.55(+4.11%) |
Jan 06, 2022 | 838.47 | 871.43 | 831.40 | 863.97 | 315,080 | +31.03(+3.73%) |
Jan 05, 2022 | 884.16 | 884.16 | 829.95 | 832.93 | 334,643 | -45.38(-5.17%) |
Jan 04, 2022 | 873.26 | 940.85 | 859.88 | 878.31 | 400,594 | +24.78(+2.90%) |