Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 676.00 | 677.50 | 647.50 | 659.25 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 676.00 | 677.50 | 647.50 | 659.25 | 0 | +9.00(+1.38%) |
Apr 28, 2022 | 650.25 | 0 | -16.00(-2.40%) | |||
Apr 27, 2022 | 666.25 | 0 | -27.75(-4.00%) | |||
Apr 26, 2022 | 694.00 | 0 | -20.25(-2.84%) | |||
Apr 25, 2022 | 714.25 | 0 | -8.25(-1.14%) | |||
Apr 23, 2022 | 708.00 | 722.50 | 706.00 | 722.50 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 708.00 | 722.50 | 706.00 | 722.50 | 0 | +4.00(+0.56%) |
Apr 21, 2022 | 718.50 | 0 | -2.00(-0.28%) | |||
Apr 20, 2022 | 720.50 | 0 | -16.50(-2.24%) | |||
Apr 19, 2022 | 737.00 | 0 | -24.25(-3.19%) | |||
Apr 18, 2022 | 761.25 | 0 | +4.50(+0.59%) | |||
Apr 15, 2022 | 795.00 | 799.75 | 756.75 | 756.75 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 795.00 | 799.75 | 756.75 | 756.75 | 0 | -0.25(-0.03%) |
Apr 13, 2022 | 757.00 | 0 | -50.00(-6.20%) | |||
Apr 12, 2022 | 807.00 | 0 | +4.00(+0.50%) | |||
Apr 11, 2022 | 803.00 | 0 | +19.50(+2.49%) | |||
Apr 09, 2022 | 772.75 | 797.25 | 766.00 | 783.50 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 772.75 | 797.25 | 766.00 | 783.50 | 0 | -11.00(-1.38%) |
Apr 07, 2022 | 794.50 | 0 | +42.00(+5.58%) | |||
Apr 06, 2022 | 752.50 | 0 | +7.25(+0.97%) | |||
Apr 05, 2022 | 745.25 | 0 | +14.75(+2.02%) | |||
Apr 04, 2022 | 730.50 | 0 | -3.00(-0.41%) | |||
Apr 02, 2022 | 729.50 | 740.75 | 720.75 | 733.50 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 729.50 | 740.75 | 720.75 | 733.50 | 0 | -6.50(-0.88%) |
Mar 31, 2022 | 740.00 | 0 | +10.00(+1.37%) | |||
Mar 30, 2022 | 730.00 | 0 | +11.00(+1.53%) | |||
Mar 29, 2022 | 719.00 | 0 | -37.00(-4.89%) | |||
Mar 28, 2022 | 756.00 | 0 | +23.25(+3.17%) | |||
Mar 26, 2022 | 710.75 | 741.75 | 702.50 | 732.75 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 710.75 | 741.75 | 702.50 | 732.75 | 0 | -5.25(-0.71%) |
Mar 24, 2022 | 738.00 | 0 | +16.00(+2.22%) | |||
Mar 23, 2022 | 722.00 | 0 | -2.00(-0.28%) | |||
Mar 22, 2022 | 724.00 | 0 | -3.00(-0.41%) | |||
Mar 21, 2022 | 727.00 | 0 | +32.50(+4.68%) | |||
Mar 19, 2022 | 680.00 | 695.00 | 680.00 | 694.50 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 680.00 | 695.00 | 680.00 | 694.50 | 0 | -0.50(-0.07%) |
Mar 17, 2022 | 695.00 | 0 | +30.25(+4.55%) | |||
Mar 16, 2022 | 664.75 | 0 | +3.25(+0.49%) | |||
Mar 15, 2022 | 661.50 | 0 | -0.50(-0.08%) | |||
Mar 14, 2022 | 662.00 | 0 | -4.50(-0.68%) | |||
Mar 12, 2022 | 659.75 | 666.50 | 638.25 | 666.50 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 659.75 | 666.50 | 638.25 | 666.50 | 0 | +4.50(+0.68%) |
Mar 10, 2022 | 662.00 | 0 | +26.50(+4.17%) | |||
Mar 09, 2022 | 635.50 | 0 | -7.25(-1.13%) | |||
Mar 08, 2022 | 642.75 | 0 | +0.75(+0.12%) | |||
Mar 07, 2022 | 642.00 | 0 | -26.00(-3.89%) | |||
Mar 05, 2022 | 663.00 | 682.00 | 645.75 | 668.00 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 663.00 | 682.00 | 645.75 | 668.00 | 0 | +2.75(+0.41%) |
Mar 03, 2022 | 665.25 | 0 | +9.25(+1.41%) | |||
Mar 02, 2022 | 656.00 | 0 | -20.25(-2.99%) | |||
Mar 01, 2022 | 676.25 | 0 | +35.25(+5.50%) | |||
Feb 28, 2022 | 641.00 | 0 | +23.00(+3.72%) | |||
Feb 26, 2022 | 652.25 | 666.50 | 613.25 | 618.00 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 652.25 | 666.50 | 613.25 | 618.00 | 0 | +3.50(+0.57%) |
Feb 24, 2022 | 614.50 | 0 | -63.25(-9.33%) | |||
Feb 23, 2022 | 678.00 | 693.75 | 662.25 | 677.75 | 0 | +1.25(+0.18%) |
Feb 22, 2022 | 676.50 | 0 | -12.50(-1.81%) | |||
Feb 19, 2022 | 710.75 | 711.00 | 681.25 | 689.00 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 710.75 | 711.00 | 681.25 | 689.00 | 0 | +2.50(+0.36%) |
Feb 17, 2022 | 686.50 | 0 | -32.75(-4.55%) | |||
Feb 16, 2022 | 719.25 | 0 | +0.00(+0.00%) | |||
Feb 15, 2022 | 719.25 | 0 | -26.25(-3.52%) | |||
Feb 14, 2022 | 745.50 | 0 | -4.50(-0.60%) | |||
Feb 12, 2022 | 762.00 | 764.00 | 738.25 | 750.00 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 762.00 | 764.00 | 738.25 | 750.00 | 0 | +0.25(+0.03%) |
Feb 10, 2022 | 749.75 | 0 | -22.50(-2.91%) | |||
Feb 09, 2022 | 772.25 | 0 | +26.50(+3.55%) | |||
Feb 08, 2022 | 745.75 | 0 | +9.75(+1.32%) | |||
Feb 07, 2022 | 736.00 | 0 | +3.00(+0.41%) | |||
Feb 05, 2022 | 728.00 | 735.50 | 725.25 | 733.00 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 728.00 | 735.50 | 725.25 | 733.00 | 0 | +2.00(+0.27%) |
Feb 03, 2022 | 731.00 | 0 | +6.00(+0.83%) | |||
Feb 02, 2022 | 725.00 | 0 | +10.00(+1.40%) |