Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 887.25 | 923.75 | 857.75 | 883.00 | 830 | +13.50(+1.55%) |
Mar 30, 2022 | 900.00 | 900.00 | 862.50 | 869.50 | 247 | -18.00(-2.03%) |
Mar 29, 2022 | 872.75 | 900.00 | 870.25 | 887.50 | 339 | +14.75(+1.69%) |
Mar 28, 2022 | 875.00 | 879.75 | 862.50 | 872.75 | 180 | +0.75(+0.09%) |
Mar 25, 2022 | 875.00 | 875.00 | 853.75 | 872.00 | 245 | -6.25(-0.71%) |
Mar 24, 2022 | 874.75 | 884.75 | 850.00 | 878.25 | 322 | +14.00(+1.62%) |
Mar 23, 2022 | 874.50 | 890.00 | 854.00 | 864.25 | 353 | -15.75(-1.79%) |
Mar 22, 2022 | 850.00 | 887.50 | 850.00 | 880.00 | 544 | +4.25(+0.49%) |
Mar 21, 2022 | 883.25 | 907.50 | 872.50 | 875.75 | 780 | -5.75(-0.65%) |
Mar 18, 2022 | 957.50 | 957.50 | 850.00 | 881.50 | 1,708 | -104.00(-10.55%) |
Mar 17, 2022 | 900.00 | 987.25 | 875.00 | 985.50 | 1,359 | +140.50(+16.63%) |
Mar 16, 2022 | 825.00 | 862.50 | 820.25 | 845.00 | 240 | +45.00(+5.62%) |
Mar 15, 2022 | 780.00 | 822.50 | 775.00 | 800.00 | 223 | +0.50(+0.06%) |
Mar 14, 2022 | 875.00 | 875.00 | 797.00 | 799.50 | 441 | -44.00(-5.22%) |
Mar 11, 2022 | 825.00 | 849.75 | 804.25 | 843.50 | 270 | +6.00(+0.72%) |
Mar 10, 2022 | 825.00 | 850.00 | 800.00 | 837.50 | 320 | +12.75(+1.55%) |
Mar 09, 2022 | 825.00 | 850.00 | 800.00 | 824.75 | 408 | +9.50(+1.17%) |
Mar 08, 2022 | 783.00 | 824.75 | 778.00 | 815.25 | 376 | +8.75(+1.08%) |
Mar 07, 2022 | 775.00 | 824.75 | 775.00 | 806.50 | 432 | +14.00(+1.77%) |
Mar 04, 2022 | 800.00 | 824.75 | 777.50 | 792.50 | 394 | -34.25(-4.14%) |
Mar 03, 2022 | 862.50 | 873.75 | 825.00 | 826.75 | 672 | -36.00(-4.17%) |
Mar 02, 2022 | 883.75 | 920.00 | 849.00 | 862.75 | 417 | -14.75(-1.68%) |
Mar 01, 2022 | 877.50 | 912.50 | 877.50 | 877.50 | 250 | -0.25(-0.03%) |
Feb 28, 2022 | 827.50 | 921.25 | 827.50 | 877.75 | 540 | -18.75(-2.09%) |
Feb 25, 2022 | 900.00 | 950.00 | 887.75 | 896.50 | 280 | +1.50(+0.17%) |
Feb 24, 2022 | 823.25 | 900.00 | 800.00 | 895.00 | 451 | +20.25(+2.31%) |
Feb 23, 2022 | 950.00 | 969.50 | 850.00 | 874.75 | 400 | -55.25(-5.94%) |
Feb 22, 2022 | 975.00 | 984.50 | 904.50 | 930.00 | 506 | -44.50(-4.57%) |
Feb 18, 2022 | 974.50 | 0 | -10.25(-1.04%) | |||
Feb 17, 2022 | 975.00 | 1038 | 952.75 | 984.75 | 411 | -43.50(-4.23%) |
Feb 16, 2022 | 975.00 | 1035 | 975.00 | 1028 | 402 | +33.00(+3.32%) |
Feb 15, 2022 | 972.50 | 1000 | 962.50 | 995.25 | 185 | +45.25(+4.76%) |
Feb 14, 2022 | 960.00 | 987.50 | 937.50 | 950.00 | 224 | -10.00(-1.04%) |
Feb 11, 2022 | 1025 | 1050 | 937.50 | 960.00 | 564 | -66.00(-6.43%) |
Feb 10, 2022 | 1025 | 1070 | 1018 | 1026 | 648 | -24.00(-2.29%) |
Feb 09, 2022 | 1010 | 1050 | 971.75 | 1050 | 374 | +26.00(+2.54%) |
Feb 08, 2022 | 1000 | 1045 | 963.50 | 1024 | 559 | +38.25(+3.88%) |
Feb 07, 2022 | 1000 | 1016 | 955.75 | 985.75 | 327 | -11.50(-1.15%) |
Feb 04, 2022 | 975.00 | 1000 | 937.50 | 997.25 | 259 | +46.75(+4.92%) |
Feb 03, 2022 | 948.50 | 950.50 | 291 | -37.25(-3.77%) | ||
Feb 02, 2022 | 994.50 | 1000 | 954.75 | 987.75 | 360 | -4.75(-0.48%) |
Feb 01, 2022 | 1000 | 1012 | 926.00 | 992.50 | 1,010 | +68.75(+7.44%) |
Jan 31, 2022 | 844.50 | 923.75 | 743 | +74.25(+8.74%) | ||
Jan 28, 2022 | 825.00 | 874.75 | 807.50 | 849.50 | 442 | +39.25(+4.84%) |
Jan 27, 2022 | 875.00 | 875.00 | 805.25 | 810.25 | 453 | -30.00(-3.57%) |
Jan 26, 2022 | 918.00 | 945.50 | 836.50 | 840.25 | 505 | -61.25(-6.79%) |
Jan 25, 2022 | 825.00 | 903.50 | 828.75 | 901.50 | 482 | +51.50(+6.06%) |
Jan 24, 2022 | 825.00 | 850.00 | 776.50 | 850.00 | 1,075 | +0.00(+0.00%) |
Jan 21, 2022 | 910.00 | 910.00 | 836.75 | 850.00 | 769 | -60.25(-6.62%) |
Jan 20, 2022 | 944.00 | 967.00 | 905.00 | 910.25 | 493 | -33.75(-3.58%) |
Jan 19, 2022 | 950.00 | 987.75 | 937.50 | 944.00 | 511 | -23.75(-2.45%) |
Jan 18, 2022 | 1006 | 1022 | 962.00 | 967.75 | 609 | -38.00(-3.78%) |
Jan 14, 2022 | 1006 | 0 | -2.00(-0.20%) | |||
Jan 13, 2022 | 1072 | 1075 | 1000 | 1008 | 528 | -47.75(-4.52%) |
Jan 12, 2022 | 1047 | 1084 | 1025 | 1056 | 885 | +10.75(+1.03%) |
Jan 11, 2022 | 975.00 | 1072 | 975.00 | 1045 | 1,142 | +60.25(+6.12%) |
Jan 10, 2022 | 1050 | 1050 | 962.50 | 984.50 | 776 | -30.50(-3.00%) |
Jan 07, 2022 | 1000 | 1042 | 980.00 | 1015 | 509 | +9.75(+0.97%) |
Jan 06, 2022 | 1075 | 1075 | 975.00 | 1005 | 1,155 | -2.25(-0.22%) |
Jan 05, 2022 | 1056 | 1112 | 1000 | 1008 | 907 | -92.75(-8.43%) |
Jan 04, 2022 | 1074 | 1175 | 1033 | 1100 | 1,625 | +40.00(+3.77%) |