Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 399.20 | 404.80 | 359.20 | 399.20 | 27,280 | -13.60(-3.29%) |
Mar 30, 2022 | 466.40 | 466.40 | 406.40 | 412.80 | 33,474 | -43.20(-9.47%) |
Mar 29, 2022 | 446.40 | 472.00 | 442.00 | 456.00 | 13,893 | +10.40(+2.33%) |
Mar 28, 2022 | 443.20 | 454.40 | 430.40 | 445.60 | 15,638 | +4.80(+1.09%) |
Mar 25, 2022 | 445.60 | 453.60 | 432.00 | 440.80 | 13,649 | -13.60(-2.99%) |
Mar 24, 2022 | 436.00 | 477.60 | 436.00 | 454.40 | 17,831 | +22.40(+5.19%) |
Mar 23, 2022 | 441.60 | 460.80 | 424.00 | 432.00 | 19,557 | -19.20(-4.26%) |
Mar 22, 2022 | 421.60 | 464.75 | 407.20 | 451.20 | 45,615 | +43.20(+10.59%) |
Mar 21, 2022 | 391.20 | 420.80 | 386.40 | 408.00 | 43,516 | +15.20(+3.87%) |
Mar 18, 2022 | 374.40 | 396.80 | 367.20 | 392.80 | 50,409 | +13.60(+3.59%) |
Mar 17, 2022 | 349.60 | 388.00 | 347.60 | 379.20 | 56,814 | +34.40(+9.98%) |
Mar 16, 2022 | 358.40 | 362.34 | 328.00 | 344.80 | 58,270 | +21.60(+6.68%) |
Mar 15, 2022 | 321.60 | 338.40 | 308.80 | 323.20 | 26,654 | +4.80(+1.51%) |
Mar 14, 2022 | 420.80 | 420.80 | 315.20 | 318.40 | 77,689 | -117.60(-26.97%) |
Mar 11, 2022 | 456.80 | 497.60 | 419.60 | 436.00 | 43,584 | -25.60(-5.55%) |
Mar 10, 2022 | 438.40 | 464.00 | 427.20 | 461.60 | 26,442 | +12.00(+2.67%) |
Mar 09, 2022 | 436.00 | 457.60 | 424.80 | 449.60 | 23,747 | +32.00(+7.66%) |
Mar 08, 2022 | 441.60 | 443.20 | 408.80 | 417.60 | 27,578 | -35.20(-7.77%) |
Mar 07, 2022 | 384.00 | 471.60 | 368.00 | 452.80 | 52,205 | +72.00(+18.91%) |
Mar 04, 2022 | 381.60 | 406.40 | 375.20 | 380.80 | 17,893 | -9.60(-2.46%) |
Mar 03, 2022 | 429.60 | 440.80 | 382.40 | 390.40 | 18,526 | -30.40(-7.22%) |
Mar 02, 2022 | 424.00 | 431.14 | 412.80 | 420.80 | 14,240 | -13.60(-3.13%) |
Mar 01, 2022 | 455.20 | 460.80 | 418.40 | 434.40 | 17,287 | -25.60(-5.57%) |
Feb 28, 2022 | 432.80 | 465.60 | 431.20 | 460.00 | 20,392 | +21.60(+4.93%) |
Feb 25, 2022 | 409.60 | 439.20 | 407.39 | 438.40 | 22,168 | +20.80(+4.98%) |
Feb 24, 2022 | 365.60 | 417.60 | 353.60 | 417.60 | 32,725 | +38.40(+10.13%) |
Feb 23, 2022 | 424.80 | 424.80 | 371.20 | 379.20 | 34,729 | -25.60(-6.32%) |
Feb 22, 2022 | 400.00 | 445.60 | 393.60 | 404.80 | 37,848 | +11.20(+2.85%) |
Feb 18, 2022 | 393.60 | 0 | -8.00(-1.99%) | |||
Feb 17, 2022 | 411.20 | 449.60 | 385.60 | 401.60 | 53,298 | +12.80(+3.29%) |
Feb 16, 2022 | 368.80 | 393.60 | 367.20 | 388.80 | 9,410 | +8.80(+2.32%) |
Feb 15, 2022 | 348.00 | 380.80 | 344.00 | 380.00 | 14,329 | +40.00(+11.76%) |
Feb 14, 2022 | 364.80 | 369.82 | 332.80 | 340.00 | 16,923 | -27.20(-7.41%) |
Feb 11, 2022 | 350.40 | 383.20 | 350.40 | 367.20 | 19,419 | +16.00(+4.56%) |
Feb 10, 2022 | 341.60 | 369.20 | 340.03 | 351.20 | 14,771 | +0.00(+0.00%) |
Feb 09, 2022 | 340.80 | 358.39 | 340.80 | 351.20 | 20,277 | +12.00(+3.54%) |
Feb 08, 2022 | 327.20 | 346.00 | 321.60 | 339.20 | 11,407 | +12.80(+3.92%) |
Feb 07, 2022 | 344.00 | 356.00 | 324.80 | 326.40 | 18,198 | -19.20(-5.56%) |
Feb 04, 2022 | 325.60 | 359.20 | 324.80 | 345.60 | 13,446 | +17.60(+5.37%) |
Feb 03, 2022 | 322.40 | 328.00 | 13,614 | -9.60(-2.84%) | ||
Feb 02, 2022 | 370.40 | 370.78 | 328.00 | 337.60 | 24,372 | -27.20(-7.46%) |
Feb 01, 2022 | 338.40 | 364.80 | 334.40 | 364.80 | 11,882 | +22.40(+6.54%) |
Jan 31, 2022 | 296.80 | 342.40 | 23,612 | +34.40(+11.17%) | ||
Jan 28, 2022 | 330.40 | 338.80 | 304.80 | 308.00 | 19,125 | -27.60(-8.22%) |
Jan 27, 2022 | 360.00 | 366.00 | 329.60 | 335.60 | 13,474 | -30.80(-8.41%) |
Jan 26, 2022 | 365.60 | 398.40 | 362.40 | 366.40 | 13,712 | +6.40(+1.78%) |
Jan 25, 2022 | 343.20 | 364.80 | 340.80 | 360.00 | 8,756 | +0.80(+0.22%) |
Jan 24, 2022 | 362.40 | 368.80 | 309.60 | 359.20 | 33,729 | -17.60(-4.67%) |
Jan 21, 2022 | 414.40 | 414.40 | 373.60 | 376.80 | 19,180 | -23.20(-5.80%) |
Jan 20, 2022 | 411.20 | 436.80 | 396.00 | 400.00 | 18,919 | -2.40(-0.60%) |
Jan 19, 2022 | 418.40 | 436.82 | 401.60 | 402.40 | 10,373 | -9.60(-2.33%) |
Jan 18, 2022 | 440.00 | 452.00 | 408.00 | 412.00 | 12,157 | -40.00(-8.85%) |
Jan 14, 2022 | 452.00 | 0 | +26.40(+6.20%) | |||
Jan 13, 2022 | 433.60 | 444.00 | 412.00 | 425.60 | 17,394 | -12.00(-2.74%) |
Jan 12, 2022 | 422.40 | 455.20 | 408.00 | 437.60 | 17,285 | +25.60(+6.21%) |
Jan 11, 2022 | 406.40 | 423.20 | 401.60 | 412.00 | 17,066 | +0.80(+0.19%) |
Jan 10, 2022 | 427.20 | 428.40 | 405.60 | 411.20 | 11,131 | -17.60(-4.10%) |
Jan 07, 2022 | 453.60 | 468.00 | 426.40 | 428.80 | 8,421 | -21.60(-4.80%) |
Jan 06, 2022 | 456.80 | 464.00 | 429.20 | 450.40 | 6,749 | -6.40(-1.40%) |
Jan 05, 2022 | 454.40 | 480.00 | 450.40 | 456.80 | 6,311 | -3.20(-0.70%) |
Jan 04, 2022 | 484.00 | 484.80 | 454.40 | 460.00 | 12,014 | -24.80(-5.12%) |