Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 124.94 | 126.29 | 122.50 | 122.63 | 330,969 | -2.50(-2.00%) |
Mar 30, 2022 | 125.82 | 126.77 | 124.32 | 125.14 | 728,524 | -0.90(-0.72%) |
Mar 29, 2022 | 123.50 | 126.38 | 123.13 | 126.04 | 569,810 | +3.36(+2.74%) |
Mar 28, 2022 | 123.11 | 123.62 | 121.93 | 122.68 | 310,668 | -0.94(-0.76%) |
Mar 25, 2022 | 123.52 | 124.20 | 122.88 | 123.62 | 371,906 | +0.42(+0.34%) |
Mar 24, 2022 | 122.65 | 123.60 | 120.73 | 123.20 | 366,342 | +0.01(+0.01%) |
Mar 23, 2022 | 123.70 | 124.54 | 122.99 | 123.19 | 316,431 | -0.60(-0.48%) |
Mar 22, 2022 | 123.20 | 124.52 | 122.72 | 123.79 | 329,356 | +1.54(+1.26%) |
Mar 21, 2022 | 120.65 | 122.58 | 119.32 | 122.25 | 593,303 | +1.08(+0.89%) |
Mar 18, 2022 | 121.89 | 123.58 | 121.04 | 121.17 | 2,654,600 | -1.41(-1.15%) |
Mar 17, 2022 | 120.81 | 123.22 | 120.10 | 122.58 | 670,991 | +1.56(+1.29%) |
Mar 16, 2022 | 122.62 | 125.55 | 119.96 | 121.02 | 713,121 | -0.95(-0.78%) |
Mar 15, 2022 | 120.45 | 122.22 | 117.51 | 121.97 | 609,110 | +2.03(+1.70%) |
Mar 14, 2022 | 120.62 | 121.70 | 119.36 | 119.94 | 605,810 | +0.34(+0.29%) |
Mar 11, 2022 | 119.19 | 121.44 | 118.10 | 119.60 | 354,091 | +0.87(+0.74%) |
Mar 10, 2022 | 114.99 | 119.12 | 114.89 | 118.72 | 372,720 | +1.44(+1.23%) |
Mar 09, 2022 | 116.01 | 118.42 | 116.01 | 117.28 | 501,394 | +2.90(+2.53%) |
Mar 08, 2022 | 114.05 | 116.68 | 113.04 | 114.39 | 354,822 | +1.06(+0.94%) |
Mar 07, 2022 | 116.22 | 117.75 | 113.25 | 113.32 | 309,030 | -3.11(-2.67%) |
Mar 04, 2022 | 118.35 | 119.00 | 114.76 | 116.44 | 344,504 | -2.59(-2.18%) |
Mar 03, 2022 | 122.34 | 122.34 | 117.25 | 119.03 | 581,457 | -2.85(-2.34%) |
Mar 02, 2022 | 120.49 | 122.82 | 120.08 | 121.88 | 576,971 | +2.36(+1.97%) |
Mar 01, 2022 | 122.45 | 122.74 | 117.89 | 119.52 | 613,526 | -2.84(-2.32%) |
Feb 28, 2022 | 120.42 | 123.12 | 119.58 | 122.36 | 674,566 | +1.64(+1.36%) |
Feb 25, 2022 | 118.09 | 121.00 | 118.29 | 120.72 | 561,686 | +3.02(+2.57%) |
Feb 24, 2022 | 113.33 | 118.05 | 112.15 | 117.69 | 454,229 | +1.89(+1.64%) |
Feb 23, 2022 | 116.13 | 118.10 | 115.58 | 115.80 | 371,830 | +0.81(+0.70%) |
Feb 22, 2022 | 117.97 | 118.62 | 114.55 | 114.99 | 674,455 | -3.15(-2.67%) |
Feb 18, 2022 | 118.14 | 0 | +0.11(+0.09%) | |||
Feb 17, 2022 | 117.71 | 118.44 | 115.86 | 118.04 | 449,980 | -0.53(-0.45%) |
Feb 16, 2022 | 116.19 | 119.61 | 116.07 | 118.57 | 445,417 | +2.11(+1.81%) |
Feb 15, 2022 | 114.13 | 116.78 | 112.72 | 116.46 | 334,846 | +3.25(+2.88%) |
Feb 14, 2022 | 112.10 | 113.59 | 111.67 | 113.20 | 503,272 | +0.97(+0.86%) |
Feb 11, 2022 | 114.39 | 115.39 | 111.63 | 112.23 | 716,980 | -1.84(-1.62%) |
Feb 10, 2022 | 113.73 | 116.84 | 113.31 | 114.08 | 474,277 | -0.90(-0.78%) |
Feb 09, 2022 | 113.22 | 115.40 | 113.17 | 114.98 | 621,820 | +2.20(+1.96%) |
Feb 08, 2022 | 110.13 | 113.05 | 109.14 | 112.77 | 544,181 | +2.86(+2.60%) |
Feb 07, 2022 | 107.95 | 110.60 | 107.08 | 109.91 | 374,259 | +1.84(+1.71%) |
Feb 04, 2022 | 107.58 | 108.78 | 105.81 | 108.07 | 392,124 | -0.38(-0.35%) |
Feb 03, 2022 | 108.43 | 110.33 | 108.45 | 473,394 | -0.85(-0.78%) | |
Feb 02, 2022 | 107.30 | 110.35 | 106.92 | 109.30 | 486,456 | +2.01(+1.87%) |
Feb 01, 2022 | 104.84 | 107.80 | 102.43 | 107.30 | 598,963 | -0.79(-0.73%) |
Jan 31, 2022 | 105.47 | 108.23 | 108.09 | 562,404 | +1.38(+1.30%) | |
Jan 28, 2022 | 105.23 | 106.77 | 102.70 | 106.71 | 373,420 | +1.36(+1.29%) |
Jan 27, 2022 | 108.34 | 108.75 | 104.01 | 105.34 | 347,292 | -1.87(-1.75%) |
Jan 26, 2022 | 109.65 | 110.78 | 106.31 | 107.22 | 285,489 | -1.37(-1.26%) |
Jan 25, 2022 | 108.61 | 109.42 | 105.13 | 108.59 | 228,196 | -1.45(-1.32%) |
Jan 24, 2022 | 108.37 | 110.37 | 105.55 | 110.04 | 303,403 | +0.77(+0.71%) |
Jan 21, 2022 | 111.20 | 112.12 | 108.66 | 109.27 | 388,567 | -2.52(-2.25%) |
Jan 20, 2022 | 113.61 | 114.44 | 111.47 | 111.78 | 382,241 | -1.59(-1.40%) |
Jan 19, 2022 | 114.79 | 115.32 | 112.04 | 113.37 | 223,572 | -0.94(-0.82%) |
Jan 18, 2022 | 114.80 | 115.54 | 113.36 | 114.31 | 260,251 | -1.03(-0.89%) |
Jan 14, 2022 | 115.34 | 0 | +2.40(+2.13%) | |||
Jan 13, 2022 | 112.37 | 113.97 | 111.71 | 112.94 | 219,457 | +1.27(+1.13%) |
Jan 12, 2022 | 111.26 | 112.23 | 110.77 | 111.68 | 211,935 | +0.47(+0.42%) |
Jan 11, 2022 | 108.72 | 111.40 | 107.67 | 111.21 | 271,845 | +2.84(+2.62%) |
Jan 10, 2022 | 108.96 | 110.35 | 106.94 | 108.36 | 328,504 | -1.46(-1.33%) |
Jan 07, 2022 | 109.85 | 112.72 | 109.69 | 109.82 | 358,666 | +1.59(+1.47%) |
Jan 06, 2022 | 108.89 | 109.77 | 107.92 | 108.24 | 228,298 | +0.03(+0.03%) |
Jan 05, 2022 | 110.92 | 112.35 | 107.97 | 108.21 | 331,730 | -2.22(-2.01%) |
Jan 04, 2022 | 109.11 | 110.66 | 109.00 | 110.42 | 248,628 | +2.13(+1.96%) |