Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.35 | 122.91 | 117.56 | 117.60 | 485,175 | -5.26(-4.28%) |
Mar 30, 2022 | 124.60 | 128.37 | 122.43 | 122.86 | 272,907 | -2.80(-2.23%) |
Mar 29, 2022 | 121.73 | 126.86 | 121.23 | 125.66 | 421,930 | +6.40(+5.36%) |
Mar 28, 2022 | 119.41 | 120.76 | 117.48 | 119.26 | 449,915 | -0.11(-0.09%) |
Mar 25, 2022 | 120.51 | 120.74 | 118.08 | 119.37 | 382,483 | -1.11(-0.92%) |
Mar 24, 2022 | 122.00 | 122.60 | 119.73 | 120.48 | 572,096 | -1.01(-0.83%) |
Mar 23, 2022 | 122.11 | 123.11 | 120.30 | 121.49 | 311,358 | -1.86(-1.51%) |
Mar 22, 2022 | 122.59 | 125.22 | 122.18 | 123.35 | 373,395 | +0.32(+0.26%) |
Mar 21, 2022 | 121.46 | 123.58 | 120.09 | 123.04 | 482,007 | +1.74(+1.44%) |
Mar 18, 2022 | 118.76 | 122.57 | 117.77 | 121.29 | 652,939 | +1.42(+1.18%) |
Mar 17, 2022 | 117.05 | 120.97 | 117.05 | 119.88 | 388,152 | +1.32(+1.11%) |
Mar 16, 2022 | 117.37 | 120.17 | 115.65 | 118.56 | 728,022 | +2.44(+2.10%) |
Mar 15, 2022 | 114.86 | 117.47 | 114.44 | 116.13 | 508,009 | +2.16(+1.89%) |
Mar 14, 2022 | 115.02 | 116.76 | 113.04 | 113.97 | 310,503 | -0.40(-0.35%) |
Mar 11, 2022 | 115.66 | 117.46 | 112.88 | 114.36 | 585,061 | +2.99(+2.68%) |
Mar 10, 2022 | 110.32 | 108.00 | 111.38 | 560,303 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.32 | 114.63 | 110.57 | 113.07 | 341,443 | +4.82(+4.45%) |
Mar 08, 2022 | 110.67 | 110.92 | 105.74 | 108.25 | 740,042 | -1.58(-1.44%) |
Mar 07, 2022 | 121.10 | 121.91 | 109.64 | 109.83 | 528,589 | -10.18(-8.48%) |
Mar 04, 2022 | 121.26 | 122.24 | 117.79 | 120.01 | 352,832 | -2.26(-1.85%) |
Mar 03, 2022 | 123.87 | 125.94 | 121.33 | 122.26 | 330,660 | -2.38(-1.91%) |
Mar 02, 2022 | 119.05 | 125.47 | 118.03 | 124.64 | 625,194 | +7.04(+5.98%) |
Mar 01, 2022 | 118.43 | 119.46 | 115.86 | 117.60 | 587,795 | +2.07(+1.79%) |
Feb 28, 2022 | 113.13 | 116.33 | 112.34 | 115.53 | 377,770 | +0.42(+0.36%) |
Feb 25, 2022 | 109.43 | 115.22 | 110.94 | 115.12 | 427,395 | +6.49(+5.97%) |
Feb 24, 2022 | 102.25 | 108.71 | 99.89 | 108.63 | 523,166 | +2.35(+2.21%) |
Feb 23, 2022 | 111.28 | 112.25 | 106.18 | 106.28 | 529,826 | -4.06(-3.68%) |
Feb 22, 2022 | 113.70 | 115.43 | 110.22 | 110.34 | 424,522 | -4.93(-4.28%) |
Feb 18, 2022 | 115.28 | 0 | -2.20(-1.87%) | |||
Feb 17, 2022 | 118.89 | 119.97 | 116.46 | 117.47 | 484,162 | -2.73(-2.27%) |
Feb 16, 2022 | 119.42 | 121.19 | 118.37 | 120.20 | 430,240 | +0.27(+0.22%) |
Feb 15, 2022 | 114.67 | 120.20 | 114.67 | 119.93 | 421,946 | +6.34(+5.58%) |
Feb 14, 2022 | 114.20 | 116.66 | 112.61 | 113.59 | 355,935 | -1.18(-1.03%) |
Feb 11, 2022 | 117.48 | 118.52 | 113.23 | 114.77 | 481,383 | -1.86(-1.59%) |
Feb 10, 2022 | 115.95 | 119.48 | 114.85 | 116.63 | 398,014 | -1.52(-1.29%) |
Feb 09, 2022 | 117.79 | 119.14 | 115.87 | 118.15 | 484,780 | +2.07(+1.78%) |
Feb 08, 2022 | 110.27 | 117.87 | 108.56 | 116.09 | 607,787 | +5.17(+4.66%) |
Feb 07, 2022 | 119.38 | 120.16 | 110.22 | 110.91 | 806,832 | -9.51(-7.90%) |
Feb 04, 2022 | 118.67 | 123.49 | 116.08 | 120.43 | 768,942 | +1.80(+1.52%) |
Feb 03, 2022 | 114.16 | 121.46 | 118.63 | 891,683 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.82 | 115.04 | 111.20 | 113.92 | 559,842 | +0.16(+0.14%) |
Feb 01, 2022 | 112.34 | 114.08 | 110.68 | 113.76 | 479,654 | +1.93(+1.72%) |
Jan 31, 2022 | 106.86 | 111.99 | 111.83 | 523,105 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.36 | 107.11 | 100.86 | 107.12 | 303,438 | +4.13(+4.01%) |
Jan 27, 2022 | 107.33 | 108.57 | 102.55 | 102.98 | 296,284 | -3.78(-3.54%) |
Jan 26, 2022 | 108.78 | 112.89 | 106.38 | 106.76 | 989,839 | +0.54(+0.51%) |
Jan 25, 2022 | 110.53 | 111.84 | 105.92 | 106.22 | 430,924 | -6.39(-5.67%) |
Jan 24, 2022 | 106.97 | 113.08 | 105.13 | 112.61 | 381,334 | +2.19(+1.98%) |
Jan 21, 2022 | 111.43 | 113.32 | 108.78 | 110.42 | 345,012 | -1.83(-1.63%) |
Jan 20, 2022 | 115.63 | 117.75 | 112.07 | 112.25 | 214,798 | -3.19(-2.77%) |
Jan 19, 2022 | 116.72 | 118.15 | 114.25 | 115.44 | 315,979 | -0.28(-0.24%) |
Jan 18, 2022 | 115.43 | 117.21 | 114.87 | 115.72 | 358,379 | -2.36(-2.00%) |
Jan 14, 2022 | 118.08 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.11 | 126.89 | 123.25 | 123.69 | 241,627 | -1.48(-1.18%) |
Jan 12, 2022 | 126.44 | 128.04 | 124.53 | 125.17 | 193,734 | +0.15(+0.12%) |
Jan 11, 2022 | 124.32 | 125.12 | 122.22 | 125.03 | 205,498 | +1.41(+1.14%) |
Jan 10, 2022 | 123.06 | 124.15 | 119.89 | 123.61 | 520,593 | -0.93(-0.75%) |
Jan 07, 2022 | 128.44 | 130.12 | 124.52 | 124.54 | 300,949 | -4.50(-3.49%) |
Jan 06, 2022 | 128.69 | 130.62 | 128.18 | 129.04 | 228,205 | -0.30(-0.23%) |
Jan 05, 2022 | 134.49 | 136.39 | 129.01 | 129.34 | 340,617 | -5.56(-4.12%) |
Jan 04, 2022 | 133.88 | 136.11 | 133.38 | 134.90 | 270,966 | +1.93(+1.45%) |