Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 112.49 | 113.55 | 110.09 | 110.17 | 296,860 | -2.61(-2.32%) |
Mar 30, 2022 | 112.64 | 113.65 | 111.63 | 112.78 | 239,713 | -0.55(-0.48%) |
Mar 29, 2022 | 112.61 | 114.25 | 112.48 | 113.33 | 601,056 | +2.54(+2.29%) |
Mar 28, 2022 | 111.83 | 112.94 | 109.69 | 110.79 | 410,007 | -0.49(-0.44%) |
Mar 25, 2022 | 113.66 | 113.69 | 110.47 | 111.28 | 214,433 | -1.98(-1.75%) |
Mar 24, 2022 | 113.09 | 113.37 | 111.28 | 113.26 | 171,181 | +0.49(+0.44%) |
Mar 23, 2022 | 114.85 | 114.87 | 112.44 | 112.77 | 276,014 | -2.00(-1.74%) |
Mar 22, 2022 | 113.68 | 115.03 | 113.06 | 114.77 | 819,779 | +1.43(+1.26%) |
Mar 21, 2022 | 115.24 | 115.24 | 111.31 | 113.35 | 367,955 | -2.92(-2.51%) |
Mar 18, 2022 | 111.76 | 116.83 | 110.95 | 116.27 | 547,821 | +3.77(+3.36%) |
Mar 17, 2022 | 110.64 | 112.55 | 109.40 | 112.49 | 225,134 | +0.38(+0.34%) |
Mar 16, 2022 | 110.40 | 112.33 | 109.20 | 112.11 | 295,688 | +3.56(+3.28%) |
Mar 15, 2022 | 105.59 | 108.93 | 104.54 | 108.56 | 209,189 | +4.30(+4.13%) |
Mar 14, 2022 | 107.48 | 108.06 | 103.68 | 104.26 | 323,673 | -2.39(-2.24%) |
Mar 11, 2022 | 107.89 | 108.51 | 106.55 | 106.64 | 243,973 | -0.25(-0.23%) |
Mar 10, 2022 | 103.64 | 107.62 | 102.82 | 106.89 | 292,709 | +0.74(+0.70%) |
Mar 09, 2022 | 107.22 | 109.08 | 104.95 | 106.14 | 511,464 | +2.63(+2.54%) |
Mar 08, 2022 | 101.71 | 104.84 | 98.07 | 103.52 | 891,772 | +1.98(+1.95%) |
Mar 07, 2022 | 112.24 | 112.24 | 101.04 | 101.53 | 731,925 | -11.23(-9.96%) |
Mar 04, 2022 | 116.75 | 116.75 | 111.43 | 112.77 | 405,333 | -4.45(-3.80%) |
Mar 03, 2022 | 121.61 | 121.97 | 116.15 | 117.22 | 236,968 | -3.96(-3.27%) |
Mar 02, 2022 | 116.96 | 122.69 | 116.96 | 121.18 | 299,968 | +5.44(+4.70%) |
Mar 01, 2022 | 119.47 | 119.47 | 114.49 | 115.74 | 397,461 | -3.91(-3.27%) |
Feb 28, 2022 | 120.00 | 123.85 | 118.44 | 119.65 | 526,377 | -1.68(-1.39%) |
Feb 25, 2022 | 109.78 | 121.53 | 112.54 | 121.33 | 700,238 | +12.74(+11.73%) |
Feb 24, 2022 | 103.26 | 108.73 | 100.84 | 108.59 | 756,350 | +2.36(+2.22%) |
Feb 23, 2022 | 106.93 | 109.39 | 106.08 | 106.24 | 437,818 | -0.32(-0.30%) |
Feb 22, 2022 | 108.28 | 110.06 | 105.17 | 106.56 | 490,965 | -1.50(-1.38%) |
Feb 18, 2022 | 108.05 | 0 | -2.86(-2.58%) | |||
Feb 17, 2022 | 112.37 | 112.68 | 110.34 | 110.91 | 293,824 | -1.91(-1.69%) |
Feb 16, 2022 | 111.87 | 113.93 | 111.31 | 112.81 | 215,973 | +0.08(+0.07%) |
Feb 15, 2022 | 110.20 | 113.04 | 110.20 | 112.74 | 201,778 | +3.16(+2.88%) |
Feb 14, 2022 | 109.43 | 112.44 | 108.91 | 109.58 | 311,145 | -0.16(-0.14%) |
Feb 11, 2022 | 111.50 | 112.50 | 108.66 | 109.73 | 474,191 | -1.76(-1.58%) |
Feb 10, 2022 | 108.63 | 113.10 | 108.17 | 111.49 | 301,442 | +1.28(+1.16%) |
Feb 09, 2022 | 108.19 | 110.30 | 108.04 | 110.22 | 199,876 | +2.72(+2.53%) |
Feb 08, 2022 | 105.50 | 108.03 | 105.37 | 107.50 | 222,391 | +2.33(+2.22%) |
Feb 07, 2022 | 104.22 | 106.31 | 103.37 | 105.17 | 170,460 | +1.43(+1.37%) |
Feb 04, 2022 | 100.48 | 104.01 | 99.49 | 103.74 | 286,146 | +3.32(+3.31%) |
Feb 03, 2022 | 102.19 | 103.75 | 100.34 | 100.42 | 174,647 | -2.87(-2.78%) |
Feb 02, 2022 | 104.57 | 104.70 | 102.55 | 103.29 | 269,222 | -1.28(-1.23%) |
Feb 01, 2022 | 104.95 | 105.37 | 102.83 | 104.57 | 244,257 | +0.10(+0.10%) |
Jan 31, 2022 | 100.38 | 104.65 | 104.47 | 359,701 | +4.28(+4.27%) | |
Jan 28, 2022 | 99.36 | 100.64 | 97.00 | 100.19 | 284,298 | +1.20(+1.21%) |
Jan 27, 2022 | 100.58 | 101.67 | 98.40 | 98.99 | 550,694 | -1.05(-1.05%) |
Jan 26, 2022 | 102.71 | 104.96 | 99.51 | 100.04 | 256,557 | -1.35(-1.33%) |
Jan 25, 2022 | 101.94 | 102.91 | 99.96 | 101.39 | 205,432 | -1.41(-1.37%) |
Jan 24, 2022 | 99.55 | 102.84 | 96.40 | 102.80 | 442,589 | +1.80(+1.78%) |
Jan 21, 2022 | 103.43 | 104.44 | 100.64 | 101.00 | 723,317 | -3.35(-3.21%) |
Jan 20, 2022 | 104.95 | 107.68 | 103.93 | 104.35 | 403,189 | -0.09(-0.09%) |
Jan 19, 2022 | 105.30 | 106.64 | 103.76 | 104.44 | 353,920 | -0.54(-0.51%) |
Jan 18, 2022 | 104.00 | 106.74 | 103.32 | 104.98 | 481,527 | -0.69(-0.65%) |
Jan 14, 2022 | 105.67 | 0 | -2.55(-2.36%) | |||
Jan 13, 2022 | 109.49 | 111.07 | 108.22 | 108.22 | 245,680 | -0.94(-0.86%) |
Jan 12, 2022 | 111.27 | 113.03 | 108.91 | 109.17 | 251,158 | -1.71(-1.55%) |
Jan 11, 2022 | 112.20 | 113.14 | 110.73 | 110.88 | 455,747 | -1.15(-1.02%) |
Jan 10, 2022 | 114.28 | 114.50 | 109.13 | 112.03 | 437,734 | -2.68(-2.33%) |
Jan 07, 2022 | 112.25 | 115.75 | 112.25 | 114.71 | 378,894 | +2.21(+1.97%) |
Jan 06, 2022 | 111.80 | 113.96 | 110.91 | 112.50 | 324,188 | +0.69(+0.62%) |
Jan 05, 2022 | 115.24 | 116.72 | 111.18 | 111.80 | 535,402 | -3.93(-3.39%) |
Jan 04, 2022 | 118.77 | 118.77 | 115.62 | 115.73 | 313,786 | -1.82(-1.55%) |