Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 304.62 | 304.62 | 285.60 | 292.00 | 398 | -0.80(-0.27%) |
Mar 30, 2022 | 297.60 | 307.20 | 291.20 | 292.80 | 485 | -12.80(-4.19%) |
Mar 29, 2022 | 303.20 | 312.00 | 291.60 | 305.60 | 879 | +6.00(+2.00%) |
Mar 28, 2022 | 304.80 | 312.80 | 294.49 | 299.60 | 714 | -7.60(-2.47%) |
Mar 25, 2022 | 301.60 | 312.00 | 293.20 | 307.20 | 509 | +4.80(+1.59%) |
Mar 24, 2022 | 304.00 | 315.20 | 299.31 | 302.40 | 1,182 | -2.40(-0.79%) |
Mar 23, 2022 | 303.20 | 307.99 | 292.81 | 304.80 | 737 | +5.60(+1.87%) |
Mar 22, 2022 | 281.60 | 300.00 | 279.20 | 299.20 | 814 | +16.00(+5.65%) |
Mar 21, 2022 | 283.20 | 286.43 | 276.00 | 283.20 | 301 | +2.40(+0.85%) |
Mar 18, 2022 | 273.60 | 286.40 | 269.90 | 280.80 | 1,518 | +2.40(+0.86%) |
Mar 17, 2022 | 271.20 | 280.00 | 271.20 | 278.40 | 1,012 | +8.00(+2.96%) |
Mar 16, 2022 | 263.20 | 272.80 | 261.60 | 270.40 | 449 | +12.80(+4.97%) |
Mar 15, 2022 | 249.60 | 260.80 | 248.00 | 257.60 | 274 | +5.60(+2.22%) |
Mar 14, 2022 | 260.80 | 260.80 | 245.61 | 252.00 | 472 | -9.60(-3.67%) |
Mar 11, 2022 | 264.00 | 276.00 | 258.40 | 261.60 | 1,131 | -1.60(-0.61%) |
Mar 10, 2022 | 264.80 | 265.20 | 250.40 | 263.20 | 321 | -4.00(-1.50%) |
Mar 09, 2022 | 254.40 | 271.20 | 254.40 | 267.20 | 778 | +18.40(+7.40%) |
Mar 08, 2022 | 251.20 | 262.40 | 244.80 | 248.80 | 786 | -0.80(-0.32%) |
Mar 07, 2022 | 261.60 | 267.97 | 249.60 | 249.60 | 577 | -14.40(-5.45%) |
Mar 04, 2022 | 249.60 | 275.20 | 249.60 | 264.00 | 1,171 | +12.00(+4.76%) |
Mar 03, 2022 | 270.40 | 272.00 | 252.00 | 252.00 | 535 | -16.00(-5.97%) |
Mar 02, 2022 | 265.60 | 272.00 | 263.20 | 268.00 | 572 | +4.00(+1.52%) |
Mar 01, 2022 | 265.60 | 271.20 | 261.64 | 264.00 | 580 | -1.60(-0.60%) |
Feb 28, 2022 | 263.20 | 271.98 | 260.80 | 265.60 | 566 | -1.60(-0.60%) |
Feb 25, 2022 | 263.20 | 272.00 | 266.00 | 267.20 | 604 | +5.60(+2.14%) |
Feb 24, 2022 | 248.00 | 264.80 | 248.00 | 261.60 | 901 | +11.20(+4.47%) |
Feb 23, 2022 | 254.40 | 264.00 | 249.20 | 250.40 | 491 | -4.00(-1.57%) |
Feb 22, 2022 | 246.40 | 263.20 | 246.40 | 254.40 | 417 | +0.80(+0.32%) |
Feb 18, 2022 | 253.60 | 0 | -0.80(-0.31%) | |||
Feb 17, 2022 | 244.80 | 261.60 | 244.80 | 254.40 | 650 | +5.60(+2.25%) |
Feb 16, 2022 | 260.00 | 265.60 | 240.80 | 248.80 | 1,918 | -17.60(-6.61%) |
Feb 15, 2022 | 254.40 | 272.00 | 254.40 | 266.40 | 1,182 | +14.40(+5.71%) |
Feb 14, 2022 | 248.00 | 259.01 | 236.00 | 252.00 | 383 | +7.20(+2.94%) |
Feb 11, 2022 | 247.20 | 250.81 | 239.20 | 244.80 | 297 | -3.20(-1.29%) |
Feb 10, 2022 | 240.80 | 259.20 | 240.80 | 248.00 | 459 | +0.00(+0.00%) |
Feb 09, 2022 | 260.00 | 264.80 | 244.80 | 248.00 | 950 | -7.20(-2.82%) |
Feb 08, 2022 | 257.60 | 260.00 | 240.80 | 255.20 | 1,112 | -4.80(-1.85%) |
Feb 07, 2022 | 220.00 | 270.40 | 220.00 | 260.00 | 2,705 | +40.00(+18.18%) |
Feb 04, 2022 | 210.40 | 222.57 | 208.00 | 220.00 | 149 | +8.80(+4.17%) |
Feb 03, 2022 | 217.60 | 211.20 | 468 | -8.80(-4.00%) | ||
Feb 02, 2022 | 236.80 | 242.40 | 216.80 | 220.00 | 1,473 | -14.40(-6.14%) |
Feb 01, 2022 | 221.60 | 234.40 | 218.40 | 234.40 | 1,358 | +9.60(+4.27%) |
Jan 31, 2022 | 181.60 | 224.80 | 4,107 | +44.00(+24.34%) | ||
Jan 28, 2022 | 177.60 | 192.00 | 177.60 | 180.80 | 438 | -1.60(-0.88%) |
Jan 27, 2022 | 200.00 | 200.00 | 174.40 | 182.40 | 2,249 | -16.80(-8.43%) |
Jan 26, 2022 | 189.60 | 206.40 | 178.40 | 199.20 | 1,560 | +12.00(+6.41%) |
Jan 25, 2022 | 190.40 | 192.80 | 183.20 | 187.20 | 476 | -5.60(-2.90%) |
Jan 24, 2022 | 198.40 | 198.40 | 168.80 | 192.80 | 2,471 | +4.00(+2.12%) |
Jan 21, 2022 | 192.00 | 200.80 | 182.40 | 188.80 | 1,217 | -6.40(-3.28%) |
Jan 20, 2022 | 196.80 | 203.20 | 192.00 | 195.20 | 1,187 | +6.40(+3.39%) |
Jan 19, 2022 | 188.00 | 192.16 | 182.40 | 188.80 | 1,414 | -0.80(-0.42%) |
Jan 18, 2022 | 200.00 | 200.00 | 186.40 | 189.60 | 1,145 | -12.00(-5.95%) |
Jan 14, 2022 | 201.60 | 0 | +4.00(+2.02%) | |||
Jan 13, 2022 | 196.80 | 208.80 | 191.20 | 197.60 | 999 | -0.80(-0.40%) |
Jan 12, 2022 | 207.20 | 208.80 | 196.00 | 198.40 | 499 | -4.80(-2.36%) |
Jan 11, 2022 | 196.80 | 205.60 | 191.20 | 203.20 | 912 | +8.00(+4.10%) |
Jan 10, 2022 | 200.00 | 200.67 | 189.60 | 195.20 | 936 | -8.00(-3.94%) |
Jan 07, 2022 | 208.80 | 215.20 | 197.60 | 203.20 | 2,150 | -7.20(-3.42%) |
Jan 06, 2022 | 208.80 | 213.60 | 200.00 | 210.40 | 806 | +2.40(+1.15%) |
Jan 05, 2022 | 217.60 | 220.00 | 206.40 | 208.00 | 1,088 | -10.40(-4.76%) |
Jan 04, 2022 | 226.40 | 228.00 | 215.20 | 218.40 | 742 | -8.80(-3.87%) |