Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 118.55 | 120.28 | 117.52 | 117.53 | 4,572,893 | -0.27(-0.23%) |
Mar 30, 2022 | 121.18 | 121.21 | 117.16 | 117.80 | 3,755,933 | -4.21(-3.45%) |
Mar 29, 2022 | 118.09 | 122.74 | 117.79 | 122.02 | 5,450,156 | +6.71(+5.82%) |
Mar 28, 2022 | 115.32 | 116.92 | 112.92 | 115.30 | 2,774,419 | +0.68(+0.59%) |
Mar 25, 2022 | 116.55 | 117.33 | 113.86 | 114.63 | 2,902,245 | -1.76(-1.51%) |
Mar 24, 2022 | 116.01 | 116.89 | 114.27 | 116.39 | 2,927,607 | +1.78(+1.55%) |
Mar 23, 2022 | 115.77 | 117.14 | 114.22 | 114.61 | 2,597,810 | -2.18(-1.86%) |
Mar 22, 2022 | 114.78 | 117.78 | 114.04 | 116.78 | 3,919,389 | +3.25(+2.86%) |
Mar 21, 2022 | 112.98 | 115.07 | 111.51 | 113.53 | 5,138,853 | -0.21(-0.19%) |
Mar 18, 2022 | 111.78 | 114.66 | 111.20 | 113.75 | 11,446,921 | +2.70(+2.44%) |
Mar 17, 2022 | 106.54 | 111.73 | 106.30 | 111.04 | 5,398,731 | +3.59(+3.34%) |
Mar 16, 2022 | 104.34 | 108.88 | 102.44 | 107.45 | 6,611,407 | +5.86(+5.77%) |
Mar 15, 2022 | 102.43 | 103.15 | 100.35 | 101.59 | 4,707,962 | +0.89(+0.88%) |
Mar 14, 2022 | 106.57 | 107.18 | 100.28 | 100.70 | 6,004,877 | -6.75(-6.28%) |
Mar 11, 2022 | 109.67 | 110.21 | 107.34 | 107.45 | 3,233,357 | -0.75(-0.69%) |
Mar 10, 2022 | 105.47 | 108.95 | 104.45 | 108.20 | 3,482,638 | +0.67(+0.62%) |
Mar 09, 2022 | 106.69 | 108.66 | 104.56 | 107.53 | 4,342,202 | +6.96(+6.92%) |
Mar 08, 2022 | 101.13 | 104.24 | 98.55 | 100.57 | 6,429,545 | -0.39(-0.39%) |
Mar 07, 2022 | 110.46 | 111.42 | 100.93 | 100.96 | 8,937,511 | -11.22(-10.00%) |
Mar 04, 2022 | 114.95 | 115.73 | 110.08 | 112.18 | 7,094,910 | -4.34(-3.73%) |
Mar 03, 2022 | 120.49 | 121.29 | 115.85 | 116.53 | 4,032,202 | -4.05(-3.36%) |
Mar 02, 2022 | 116.05 | 121.34 | 114.90 | 120.57 | 4,417,916 | +5.98(+5.22%) |
Mar 01, 2022 | 117.15 | 118.84 | 113.97 | 114.59 | 3,574,830 | -3.44(-2.91%) |
Feb 28, 2022 | 116.50 | 118.98 | 116.30 | 118.03 | 4,665,624 | -1.21(-1.02%) |
Feb 25, 2022 | 114.00 | 119.69 | 116.46 | 119.24 | 5,826,956 | +6.94(+6.18%) |
Feb 24, 2022 | 106.68 | 113.03 | 104.78 | 112.29 | 6,444,848 | +0.42(+0.37%) |
Feb 23, 2022 | 114.16 | 116.33 | 111.53 | 111.88 | 3,166,235 | -0.73(-0.65%) |
Feb 22, 2022 | 113.12 | 115.73 | 110.97 | 112.61 | 3,747,214 | -2.07(-1.81%) |
Feb 18, 2022 | 114.68 | 0 | +1.14(+1.00%) | |||
Feb 17, 2022 | 116.28 | 117.45 | 113.37 | 113.54 | 3,033,582 | -3.84(-3.27%) |
Feb 16, 2022 | 115.08 | 118.14 | 113.97 | 117.39 | 3,155,336 | +1.70(+1.47%) |
Feb 15, 2022 | 116.02 | 116.45 | 114.08 | 115.69 | 5,420,074 | +3.47(+3.09%) |
Feb 14, 2022 | 114.32 | 115.09 | 111.02 | 112.22 | 7,049,012 | -2.19(-1.92%) |
Feb 11, 2022 | 122.03 | 122.91 | 113.44 | 114.41 | 9,946,829 | -10.15(-8.15%) |
Feb 10, 2022 | 121.77 | 128.04 | 120.22 | 124.56 | 6,568,172 | -0.06(-0.05%) |
Feb 09, 2022 | 121.49 | 124.98 | 120.91 | 124.63 | 8,116,815 | +5.45(+4.58%) |
Feb 08, 2022 | 120.75 | 121.14 | 117.02 | 119.17 | 4,974,206 | -2.71(-2.23%) |
Feb 07, 2022 | 121.81 | 122.73 | 119.67 | 121.89 | 5,423,274 | -0.56(-0.46%) |
Feb 04, 2022 | 122.68 | 123.44 | 120.61 | 122.45 | 6,083,290 | -0.36(-0.29%) |
Feb 03, 2022 | 123.61 | 122.81 | 5,943,907 | -3.56(-2.82%) | ||
Feb 02, 2022 | 125.34 | 127.26 | 122.93 | 126.38 | 5,624,026 | +2.78(+2.25%) |
Feb 01, 2022 | 123.33 | 124.33 | 120.06 | 123.60 | 7,775,824 | +2.73(+2.26%) |
Jan 31, 2022 | 115.20 | 121.03 | 120.87 | 9,559,918 | +7.04(+6.19%) | |
Jan 28, 2022 | 110.65 | 113.83 | 106.98 | 113.83 | 6,661,205 | +4.80(+4.40%) |
Jan 27, 2022 | 106.56 | 111.51 | 106.56 | 109.03 | 10,217,226 | +6.93(+6.79%) |
Jan 26, 2022 | 103.27 | 105.55 | 100.98 | 102.09 | 7,601,691 | +1.13(+1.12%) |
Jan 25, 2022 | 97.53 | 102.02 | 97.08 | 100.97 | 6,963,463 | +0.78(+0.78%) |
Jan 24, 2022 | 96.00 | 100.47 | 93.10 | 100.19 | 10,416,237 | -0.36(-0.36%) |
Jan 21, 2022 | 100.84 | 103.44 | 100.30 | 100.55 | 5,493,301 | -1.63(-1.60%) |
Jan 20, 2022 | 104.29 | 105.84 | 101.98 | 102.18 | 5,138,567 | -0.64(-0.62%) |
Jan 19, 2022 | 106.09 | 106.09 | 102.69 | 102.82 | 3,280,787 | -1.52(-1.46%) |
Jan 18, 2022 | 104.41 | 105.52 | 103.50 | 104.34 | 4,106,276 | -2.02(-1.89%) |
Jan 14, 2022 | 106.35 | 0 | -2.58(-2.37%) | |||
Jan 13, 2022 | 112.30 | 113.11 | 108.40 | 108.94 | 4,062,541 | -3.11(-2.78%) |
Jan 12, 2022 | 111.89 | 113.93 | 110.64 | 112.05 | 5,178,491 | +0.95(+0.86%) |
Jan 11, 2022 | 106.03 | 111.41 | 105.87 | 111.10 | 4,872,580 | +6.03(+5.74%) |
Jan 10, 2022 | 105.95 | 106.03 | 102.39 | 105.07 | 8,513,062 | -1.77(-1.65%) |
Jan 07, 2022 | 108.84 | 109.90 | 106.56 | 106.84 | 3,235,279 | -2.30(-2.11%) |
Jan 06, 2022 | 106.87 | 109.90 | 105.82 | 109.14 | 5,107,382 | +1.26(+1.16%) |
Jan 05, 2022 | 114.17 | 114.39 | 107.40 | 107.88 | 6,960,274 | -6.55(-5.72%) |
Jan 04, 2022 | 116.88 | 116.89 | 113.39 | 114.43 | 4,115,214 | -1.55(-1.33%) |