Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 115.74 | 116.30 | 112.72 | 112.75 | 3,391,100 | -3.15(-2.71%) |
Mar 30, 2022 | 115.13 | 115.91 | 114.26 | 115.89 | 1,668,539 | +0.97(+0.84%) |
Mar 29, 2022 | 115.79 | 116.04 | 113.62 | 114.92 | 1,646,626 | -0.68(-0.59%) |
Mar 28, 2022 | 115.72 | 115.94 | 114.67 | 115.60 | 1,856,318 | +0.21(+0.18%) |
Mar 25, 2022 | 112.95 | 115.47 | 112.89 | 115.40 | 1,986,947 | +2.54(+2.25%) |
Mar 24, 2022 | 113.03 | 113.73 | 112.27 | 112.86 | 2,209,374 | +0.10(+0.09%) |
Mar 23, 2022 | 112.20 | 113.37 | 111.53 | 112.76 | 1,956,551 | +0.64(+0.57%) |
Mar 22, 2022 | 111.64 | 112.31 | 110.60 | 112.11 | 2,348,036 | +1.16(+1.04%) |
Mar 21, 2022 | 110.56 | 112.30 | 109.70 | 110.96 | 1,999,713 | +0.95(+0.86%) |
Mar 18, 2022 | 109.87 | 110.31 | 107.96 | 110.01 | 3,990,257 | +1.68(+1.55%) |
Mar 17, 2022 | 105.06 | 108.74 | 104.80 | 108.33 | 2,286,719 | +3.34(+3.18%) |
Mar 16, 2022 | 106.23 | 106.77 | 102.88 | 104.98 | 2,746,182 | -1.16(-1.09%) |
Mar 15, 2022 | 105.48 | 106.37 | 104.29 | 106.14 | 1,795,889 | +1.58(+1.51%) |
Mar 14, 2022 | 105.70 | 106.69 | 104.27 | 104.56 | 2,041,944 | +0.17(+0.16%) |
Mar 11, 2022 | 103.37 | 105.58 | 103.34 | 104.39 | 1,670,846 | +0.86(+0.83%) |
Mar 10, 2022 | 102.71 | 104.06 | 102.34 | 103.53 | 1,965,188 | +0.56(+0.55%) |
Mar 09, 2022 | 103.29 | 104.46 | 101.18 | 102.96 | 2,474,849 | +0.34(+0.33%) |
Mar 08, 2022 | 105.27 | 107.62 | 102.62 | 102.63 | 3,448,660 | -2.73(-2.59%) |
Mar 07, 2022 | 105.00 | 107.49 | 104.07 | 105.36 | 3,172,994 | -0.66(-0.63%) |
Mar 04, 2022 | 102.89 | 106.08 | 102.21 | 106.02 | 2,040,532 | +2.09(+2.01%) |
Mar 03, 2022 | 104.19 | 105.11 | 103.65 | 103.93 | 1,817,383 | +0.16(+0.15%) |
Mar 02, 2022 | 102.13 | 104.17 | 102.12 | 103.78 | 2,205,716 | +1.66(+1.63%) |
Mar 01, 2022 | 104.08 | 104.72 | 102.06 | 102.11 | 3,780,139 | -2.66(-2.54%) |
Feb 28, 2022 | 102.60 | 105.56 | 102.60 | 104.77 | 2,873,237 | -1.30(-1.22%) |
Feb 25, 2022 | 101.52 | 106.14 | 103.56 | 106.07 | 2,230,542 | +4.31(+4.24%) |
Feb 24, 2022 | 102.30 | 102.79 | 99.71 | 101.76 | 3,219,962 | -1.72(-1.66%) |
Feb 23, 2022 | 105.49 | 105.59 | 103.38 | 103.48 | 1,986,631 | -1.61(-1.53%) |
Feb 22, 2022 | 105.65 | 106.52 | 104.30 | 105.09 | 2,013,632 | -0.16(-0.15%) |
Feb 18, 2022 | 105.25 | 0 | +1.17(+1.12%) | |||
Feb 17, 2022 | 104.69 | 104.83 | 103.27 | 104.08 | 2,373,372 | -0.84(-0.80%) |
Feb 16, 2022 | 104.53 | 106.81 | 104.21 | 104.92 | 2,517,881 | +0.30(+0.28%) |
Feb 15, 2022 | 105.55 | 106.44 | 104.34 | 104.63 | 2,248,878 | -0.42(-0.40%) |
Feb 14, 2022 | 104.21 | 105.37 | 102.97 | 105.05 | 3,564,406 | +0.01(+0.01%) |
Feb 11, 2022 | 105.14 | 106.34 | 104.37 | 105.04 | 2,958,130 | -0.31(-0.29%) |
Feb 10, 2022 | 106.64 | 107.19 | 104.91 | 105.35 | 3,208,242 | -1.90(-1.77%) |
Feb 09, 2022 | 107.81 | 108.44 | 107.04 | 107.25 | 1,754,745 | -0.76(-0.70%) |
Feb 08, 2022 | 108.33 | 108.50 | 107.30 | 108.01 | 2,580,216 | +0.10(+0.09%) |
Feb 07, 2022 | 108.14 | 108.54 | 106.95 | 107.91 | 2,253,841 | +0.03(+0.03%) |
Feb 04, 2022 | 108.30 | 108.94 | 107.31 | 107.88 | 1,916,365 | -0.62(-0.57%) |
Feb 03, 2022 | 108.50 | 109.30 | 108.50 | 1,996,664 | +0.22(+0.20%) | |
Feb 02, 2022 | 106.61 | 108.58 | 106.53 | 108.28 | 2,356,565 | +1.36(+1.28%) |
Feb 01, 2022 | 107.07 | 107.07 | 105.48 | 106.92 | 2,675,507 | -0.55(-0.52%) |
Jan 31, 2022 | 106.68 | 107.60 | 105.74 | 107.47 | 2,617,717 | -0.06(-0.05%) |
Jan 28, 2022 | 106.77 | 107.54 | 105.69 | 107.53 | 3,054,006 | +1.07(+1.00%) |
Jan 27, 2022 | 106.98 | 108.84 | 105.79 | 106.47 | 3,141,947 | +0.01(+0.01%) |
Jan 26, 2022 | 110.63 | 110.63 | 104.13 | 106.45 | 4,617,124 | -1.65(-1.53%) |
Jan 25, 2022 | 108.45 | 109.00 | 106.53 | 108.11 | 3,408,449 | -0.57(-0.53%) |
Jan 24, 2022 | 107.20 | 109.92 | 105.69 | 108.68 | 6,015,186 | +1.84(+1.72%) |
Jan 21, 2022 | 106.70 | 107.57 | 106.40 | 106.84 | 4,131,884 | +0.84(+0.79%) |
Jan 20, 2022 | 106.67 | 107.71 | 105.73 | 106.00 | 2,534,632 | -0.45(-0.43%) |
Jan 19, 2022 | 108.37 | 108.65 | 106.34 | 106.45 | 2,606,835 | -2.22(-2.04%) |
Jan 18, 2022 | 108.34 | 108.78 | 106.84 | 108.67 | 3,264,045 | +0.12(+0.11%) |
Jan 14, 2022 | 108.55 | 0 | +0.48(+0.45%) | |||
Jan 13, 2022 | 108.81 | 109.62 | 107.77 | 108.07 | 2,691,931 | -0.58(-0.54%) |
Jan 12, 2022 | 107.15 | 109.25 | 107.15 | 108.65 | 3,525,407 | +0.92(+0.85%) |
Jan 11, 2022 | 109.17 | 109.70 | 106.31 | 107.73 | 4,183,210 | -1.07(-0.98%) |
Jan 10, 2022 | 108.48 | 109.47 | 107.44 | 108.80 | 5,070,355 | +0.81(+0.75%) |
Jan 07, 2022 | 104.42 | 108.10 | 103.99 | 107.99 | 4,914,663 | +3.89(+3.73%) |
Jan 06, 2022 | 103.32 | 104.25 | 102.89 | 104.10 | 3,710,200 | +2.43(+2.39%) |
Jan 05, 2022 | 101.18 | 102.81 | 101.01 | 101.67 | 2,765,252 | +0.72(+0.71%) |
Jan 04, 2022 | 101.03 | 101.40 | 100.28 | 100.95 | 2,806,344 | +0.16(+0.16%) |