Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 117.43 | 118.11 | 114.74 | 114.75 | 2,672,239 | -2.82(-2.40%) |
Mar 30, 2022 | 120.23 | 120.93 | 117.17 | 117.56 | 1,543,400 | -2.87(-2.38%) |
Mar 29, 2022 | 116.81 | 120.74 | 116.52 | 120.44 | 2,829,830 | +5.52(+4.80%) |
Mar 28, 2022 | 114.09 | 114.96 | 113.09 | 114.91 | 1,871,109 | +1.38(+1.21%) |
Mar 25, 2022 | 113.83 | 114.41 | 113.07 | 113.53 | 2,357,200 | +0.03(+0.03%) |
Mar 24, 2022 | 113.41 | 113.85 | 112.56 | 113.50 | 1,689,953 | +0.11(+0.09%) |
Mar 23, 2022 | 115.19 | 115.74 | 113.28 | 113.40 | 1,380,196 | -2.47(-2.13%) |
Mar 22, 2022 | 114.39 | 117.27 | 114.14 | 115.86 | 2,871,601 | +3.30(+2.93%) |
Mar 21, 2022 | 114.83 | 114.97 | 111.62 | 112.57 | 3,071,355 | -1.55(-1.36%) |
Mar 18, 2022 | 113.06 | 114.75 | 112.93 | 114.12 | 4,787,270 | -0.71(-0.61%) |
Mar 17, 2022 | 113.81 | 115.49 | 113.34 | 114.83 | 2,344,038 | +0.28(+0.24%) |
Mar 16, 2022 | 114.38 | 115.53 | 111.90 | 114.55 | 2,923,977 | +2.14(+1.90%) |
Mar 15, 2022 | 112.17 | 113.41 | 110.80 | 112.41 | 2,159,445 | +0.60(+0.54%) |
Mar 14, 2022 | 114.37 | 115.61 | 110.56 | 111.81 | 2,815,332 | -1.62(-1.43%) |
Mar 11, 2022 | 116.89 | 116.95 | 113.39 | 113.43 | 2,921,567 | -2.23(-1.93%) |
Mar 10, 2022 | 113.41 | 115.94 | 115.66 | 1,795,108 | +0.03(+0.03%) | |
Mar 09, 2022 | 116.35 | 118.03 | 115.52 | 115.63 | 1,981,202 | +2.47(+2.18%) |
Mar 08, 2022 | 111.03 | 115.31 | 110.33 | 113.16 | 3,626,592 | +2.69(+2.43%) |
Mar 07, 2022 | 116.99 | 117.04 | 110.41 | 110.47 | 4,603,688 | -7.42(-6.30%) |
Mar 04, 2022 | 118.55 | 118.78 | 115.25 | 117.90 | 2,689,211 | -2.17(-1.81%) |
Mar 03, 2022 | 120.63 | 121.39 | 118.47 | 120.07 | 2,192,746 | +0.55(+0.46%) |
Mar 02, 2022 | 117.07 | 120.34 | 117.06 | 119.52 | 2,425,765 | +3.59(+3.10%) |
Mar 01, 2022 | 118.72 | 119.15 | 114.93 | 115.92 | 2,533,589 | -2.55(-2.15%) |
Feb 28, 2022 | 118.67 | 120.49 | 117.61 | 118.47 | 2,765,635 | -1.84(-1.53%) |
Feb 25, 2022 | 119.41 | 120.67 | 118.90 | 120.32 | 2,073,205 | +1.62(+1.36%) |
Feb 24, 2022 | 111.90 | 119.01 | 111.40 | 118.70 | 3,604,247 | +3.23(+2.80%) |
Feb 23, 2022 | 119.82 | 120.86 | 114.92 | 115.47 | 2,295,054 | -3.43(-2.88%) |
Feb 22, 2022 | 120.57 | 120.91 | 117.76 | 118.90 | 2,687,198 | -2.50(-2.06%) |
Feb 18, 2022 | 121.39 | 0 | -2.34(-1.89%) | |||
Feb 17, 2022 | 123.20 | 126.41 | 123.18 | 123.74 | 4,118,203 | -0.16(-0.13%) |
Feb 16, 2022 | 122.33 | 124.27 | 121.70 | 123.90 | 1,987,534 | +2.19(+1.80%) |
Feb 15, 2022 | 122.39 | 123.07 | 121.04 | 121.71 | 1,880,881 | +1.22(+1.02%) |
Feb 14, 2022 | 122.12 | 122.56 | 119.77 | 120.49 | 2,378,696 | -1.66(-1.36%) |
Feb 11, 2022 | 123.89 | 126.08 | 121.08 | 122.15 | 2,505,131 | -1.85(-1.49%) |
Feb 10, 2022 | 122.30 | 127.03 | 121.66 | 124.00 | 3,160,524 | +0.77(+0.62%) |
Feb 09, 2022 | 123.38 | 124.06 | 121.83 | 123.24 | 3,022,747 | +0.90(+0.74%) |
Feb 08, 2022 | 120.41 | 124.53 | 118.66 | 122.33 | 5,283,042 | -5.93(-4.62%) |
Feb 07, 2022 | 125.35 | 129.02 | 124.79 | 128.26 | 3,744,289 | +3.22(+2.58%) |
Feb 04, 2022 | 124.22 | 126.44 | 122.08 | 125.04 | 2,246,642 | -0.33(-0.26%) |
Feb 03, 2022 | 127.44 | 125.17 | 125.36 | 1,786,692 | -3.44(-2.67%) | |
Feb 02, 2022 | 127.47 | 129.17 | 126.53 | 128.80 | 2,172,324 | +1.89(+1.49%) |
Feb 01, 2022 | 126.78 | 128.03 | 124.92 | 126.92 | 1,753,987 | +0.14(+0.11%) |
Jan 31, 2022 | 124.76 | 127.12 | 126.78 | 2,447,637 | +0.69(+0.55%) | |
Jan 28, 2022 | 123.64 | 126.12 | 120.29 | 126.09 | 3,055,479 | +2.16(+1.74%) |
Jan 27, 2022 | 127.22 | 128.72 | 123.25 | 123.93 | 2,101,546 | -1.46(-1.16%) |
Jan 26, 2022 | 128.42 | 130.80 | 123.92 | 125.38 | 2,356,285 | -1.03(-0.82%) |
Jan 25, 2022 | 122.90 | 128.29 | 121.30 | 126.42 | 3,034,923 | +0.59(+0.47%) |
Jan 24, 2022 | 123.06 | 125.94 | 118.64 | 125.83 | 4,360,336 | -0.74(-0.59%) |
Jan 21, 2022 | 126.73 | 127.07 | 124.50 | 126.57 | 2,920,509 | -0.41(-0.32%) |
Jan 20, 2022 | 129.61 | 131.56 | 126.77 | 126.97 | 2,292,977 | -1.00(-0.78%) |
Jan 19, 2022 | 133.40 | 133.40 | 127.92 | 127.97 | 2,551,800 | -4.56(-3.44%) |
Jan 18, 2022 | 132.88 | 132.89 | 129.93 | 132.54 | 3,196,600 | -1.56(-1.16%) |
Jan 14, 2022 | 134.10 | 0 | -6.28(-4.47%) | |||
Jan 13, 2022 | 139.89 | 141.45 | 139.74 | 140.38 | 1,447,605 | +0.91(+0.65%) |
Jan 12, 2022 | 140.03 | 140.94 | 139.32 | 139.46 | 1,081,111 | +0.09(+0.06%) |
Jan 11, 2022 | 138.58 | 140.05 | 136.14 | 139.38 | 1,471,969 | +0.82(+0.59%) |
Jan 10, 2022 | 138.06 | 138.65 | 135.29 | 138.56 | 2,035,081 | -0.34(-0.24%) |
Jan 07, 2022 | 140.24 | 141.16 | 138.71 | 138.90 | 1,691,939 | -1.63(-1.16%) |
Jan 06, 2022 | 139.38 | 141.69 | 138.46 | 140.52 | 1,992,075 | +1.84(+1.32%) |
Jan 05, 2022 | 141.12 | 142.82 | 138.63 | 138.69 | 2,698,276 | -1.68(-1.20%) |
Jan 04, 2022 | 139.72 | 141.14 | 139.35 | 140.37 | 2,129,201 | +2.31(+1.67%) |