Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 125.11 | 126.46 | 122.67 | 122.80 | 330,528 | -2.51(-2.00%) |
Mar 30, 2022 | 125.99 | 126.93 | 124.49 | 125.30 | 727,554 | -0.90(-0.72%) |
Mar 29, 2022 | 123.67 | 126.55 | 123.29 | 126.21 | 569,051 | +3.36(+2.74%) |
Mar 28, 2022 | 123.28 | 123.79 | 122.10 | 122.84 | 310,255 | -0.94(-0.76%) |
Mar 25, 2022 | 123.68 | 124.37 | 123.04 | 123.79 | 371,410 | +0.42(+0.34%) |
Mar 24, 2022 | 122.81 | 123.76 | 120.89 | 123.36 | 365,854 | +0.01(+0.01%) |
Mar 23, 2022 | 123.87 | 124.70 | 123.15 | 123.36 | 316,009 | -0.60(-0.48%) |
Mar 22, 2022 | 123.36 | 124.68 | 122.88 | 123.95 | 328,918 | +1.54(+1.26%) |
Mar 21, 2022 | 120.81 | 122.74 | 119.48 | 122.41 | 592,513 | +1.08(+0.89%) |
Mar 18, 2022 | 122.06 | 123.75 | 121.20 | 121.33 | 2,651,066 | -1.42(-1.15%) |
Mar 17, 2022 | 120.98 | 123.39 | 120.26 | 122.75 | 670,098 | +1.56(+1.29%) |
Mar 16, 2022 | 122.78 | 125.72 | 120.12 | 121.18 | 712,171 | -0.95(-0.78%) |
Mar 15, 2022 | 120.61 | 122.38 | 117.66 | 122.14 | 608,300 | +2.03(+1.69%) |
Mar 14, 2022 | 120.78 | 121.86 | 119.52 | 120.10 | 605,004 | +0.34(+0.29%) |
Mar 11, 2022 | 119.35 | 121.61 | 118.25 | 119.76 | 353,619 | +0.88(+0.74%) |
Mar 10, 2022 | 115.15 | 119.28 | 115.04 | 118.88 | 372,224 | +1.45(+1.23%) |
Mar 09, 2022 | 116.17 | 118.57 | 116.17 | 117.44 | 500,726 | +2.90(+2.53%) |
Mar 08, 2022 | 114.20 | 116.84 | 113.19 | 114.54 | 354,350 | +1.06(+0.94%) |
Mar 07, 2022 | 116.38 | 117.91 | 113.40 | 113.47 | 308,618 | -3.12(-2.67%) |
Mar 04, 2022 | 118.51 | 119.16 | 114.91 | 116.59 | 344,045 | -2.59(-2.18%) |
Mar 03, 2022 | 122.50 | 122.50 | 117.41 | 119.19 | 580,683 | -2.85(-2.34%) |
Mar 02, 2022 | 120.65 | 122.98 | 120.24 | 122.04 | 576,203 | +2.36(+1.97%) |
Mar 01, 2022 | 122.62 | 122.90 | 118.05 | 119.68 | 612,709 | -2.84(-2.32%) |
Feb 28, 2022 | 120.58 | 123.29 | 119.74 | 122.52 | 673,669 | +1.64(+1.36%) |
Feb 25, 2022 | 118.24 | 121.16 | 118.45 | 120.88 | 560,939 | +3.03(+2.57%) |
Feb 24, 2022 | 113.48 | 118.21 | 112.30 | 117.85 | 453,625 | +1.90(+1.64%) |
Feb 23, 2022 | 116.29 | 118.25 | 115.74 | 115.95 | 371,335 | +0.81(+0.70%) |
Feb 22, 2022 | 118.12 | 118.77 | 114.70 | 115.15 | 673,558 | -3.16(-2.67%) |
Feb 18, 2022 | 118.30 | 0 | +0.11(+0.09%) | |||
Feb 17, 2022 | 117.87 | 118.60 | 116.01 | 118.19 | 449,381 | -0.53(-0.45%) |
Feb 16, 2022 | 116.34 | 119.77 | 116.22 | 118.72 | 444,824 | +2.11(+1.81%) |
Feb 15, 2022 | 114.28 | 116.93 | 112.87 | 116.61 | 334,400 | +3.26(+2.88%) |
Feb 14, 2022 | 112.25 | 113.74 | 111.81 | 113.36 | 502,602 | +0.97(+0.86%) |
Feb 11, 2022 | 114.54 | 115.54 | 111.78 | 112.38 | 716,025 | -1.85(-1.62%) |
Feb 10, 2022 | 113.89 | 117.00 | 113.46 | 114.23 | 473,646 | -0.90(-0.78%) |
Feb 09, 2022 | 113.37 | 115.56 | 113.32 | 115.13 | 620,992 | +2.21(+1.96%) |
Feb 08, 2022 | 110.27 | 113.20 | 109.28 | 112.92 | 543,457 | +2.87(+2.60%) |
Feb 07, 2022 | 108.09 | 110.75 | 107.22 | 110.06 | 373,760 | +1.85(+1.70%) |
Feb 04, 2022 | 107.72 | 108.92 | 105.95 | 108.21 | 391,602 | -0.38(-0.35%) |
Feb 03, 2022 | 108.58 | 110.48 | 108.60 | 472,764 | -0.85(-0.78%) | |
Feb 02, 2022 | 107.44 | 110.50 | 107.06 | 109.45 | 485,809 | +2.01(+1.87%) |
Feb 01, 2022 | 104.98 | 107.95 | 102.57 | 107.44 | 598,166 | -0.80(-0.73%) |
Jan 31, 2022 | 105.61 | 108.37 | 108.23 | 561,655 | +1.38(+1.30%) | |
Jan 28, 2022 | 105.37 | 106.91 | 102.83 | 106.85 | 372,923 | +1.37(+1.29%) |
Jan 27, 2022 | 108.49 | 108.89 | 104.15 | 105.48 | 346,830 | -1.88(-1.75%) |
Jan 26, 2022 | 109.79 | 110.93 | 106.45 | 107.36 | 285,109 | -1.37(-1.26%) |
Jan 25, 2022 | 108.75 | 109.56 | 105.27 | 108.73 | 227,892 | -1.45(-1.32%) |
Jan 24, 2022 | 108.52 | 110.52 | 105.69 | 110.19 | 302,999 | +0.78(+0.71%) |
Jan 21, 2022 | 111.34 | 112.27 | 108.80 | 109.41 | 388,049 | -2.52(-2.25%) |
Jan 20, 2022 | 113.76 | 114.59 | 111.62 | 111.93 | 381,733 | -1.59(-1.40%) |
Jan 19, 2022 | 114.95 | 115.48 | 112.19 | 113.52 | 223,275 | -0.94(-0.82%) |
Jan 18, 2022 | 114.96 | 115.69 | 113.51 | 114.47 | 259,905 | -1.03(-0.89%) |
Jan 14, 2022 | 115.50 | 0 | +2.41(+2.13%) | |||
Jan 13, 2022 | 112.52 | 114.12 | 111.85 | 113.09 | 219,165 | +1.27(+1.13%) |
Jan 12, 2022 | 111.41 | 112.38 | 110.92 | 111.83 | 211,653 | +0.47(+0.42%) |
Jan 11, 2022 | 108.86 | 111.55 | 107.81 | 111.35 | 271,484 | +2.85(+2.62%) |
Jan 10, 2022 | 109.11 | 110.50 | 107.08 | 108.51 | 328,067 | -1.46(-1.33%) |
Jan 07, 2022 | 110.00 | 112.88 | 109.83 | 109.97 | 358,189 | +1.59(+1.47%) |
Jan 06, 2022 | 109.04 | 109.92 | 108.07 | 108.38 | 227,994 | +0.03(+0.03%) |
Jan 05, 2022 | 111.07 | 112.50 | 108.11 | 108.35 | 331,289 | -2.22(-2.01%) |
Jan 04, 2022 | 109.25 | 110.80 | 109.14 | 110.57 | 248,297 | +2.13(+1.96%) |