Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 118.66 | 119.66 | 113.16 | 113.24 | 467,247 | -5.97(-5.01%) |
Mar 30, 2022 | 120.04 | 121.06 | 118.65 | 119.20 | 321,730 | -1.67(-1.38%) |
Mar 29, 2022 | 117.19 | 121.86 | 117.19 | 120.87 | 503,250 | +5.12(+4.42%) |
Mar 28, 2022 | 115.47 | 116.62 | 111.64 | 115.75 | 450,179 | +0.28(+0.24%) |
Mar 25, 2022 | 116.10 | 118.58 | 114.44 | 115.47 | 471,976 | +0.59(+0.51%) |
Mar 24, 2022 | 114.77 | 115.58 | 111.35 | 114.88 | 523,666 | +0.16(+0.14%) |
Mar 23, 2022 | 120.03 | 120.57 | 114.41 | 114.73 | 393,666 | -5.19(-4.33%) |
Mar 22, 2022 | 117.89 | 120.57 | 117.80 | 119.92 | 405,507 | +2.10(+1.78%) |
Mar 21, 2022 | 121.79 | 122.94 | 117.18 | 117.82 | 363,092 | -3.44(-2.83%) |
Mar 18, 2022 | 118.72 | 122.18 | 118.30 | 121.26 | 641,284 | +1.60(+1.34%) |
Mar 17, 2022 | 112.66 | 120.22 | 111.82 | 119.65 | 781,675 | +6.43(+5.68%) |
Mar 16, 2022 | 105.80 | 113.42 | 105.49 | 113.23 | 699,867 | +8.19(+7.79%) |
Mar 15, 2022 | 102.30 | 105.33 | 102.30 | 105.04 | 782,031 | +2.02(+1.96%) |
Mar 14, 2022 | 105.45 | 105.45 | 102.04 | 103.02 | 707,094 | -2.93(-2.76%) |
Mar 11, 2022 | 108.10 | 109.45 | 105.95 | 105.95 | 530,658 | -2.28(-2.10%) |
Mar 10, 2022 | 109.13 | 109.35 | 105.89 | 108.23 | 610,225 | -1.93(-1.76%) |
Mar 09, 2022 | 110.33 | 112.28 | 109.32 | 110.16 | 896,395 | +0.40(+0.36%) |
Mar 08, 2022 | 113.77 | 114.19 | 107.58 | 109.76 | 1,255,993 | -7.02(-6.01%) |
Mar 07, 2022 | 127.37 | 127.92 | 115.76 | 116.78 | 1,332,014 | -10.48(-8.24%) |
Mar 04, 2022 | 128.14 | 129.57 | 125.10 | 127.26 | 556,511 | -0.87(-0.68%) |
Mar 03, 2022 | 126.50 | 128.79 | 124.68 | 128.13 | 569,063 | +2.47(+1.96%) |
Mar 02, 2022 | 128.75 | 129.76 | 124.92 | 125.66 | 386,722 | -2.40(-1.88%) |
Mar 01, 2022 | 127.80 | 129.72 | 127.41 | 128.06 | 466,825 | -0.92(-0.71%) |
Feb 28, 2022 | 127.66 | 131.52 | 127.34 | 128.98 | 477,694 | -0.02(-0.01%) |
Feb 25, 2022 | 124.32 | 129.08 | 124.27 | 129.00 | 499,743 | +5.71(+4.63%) |
Feb 24, 2022 | 117.89 | 123.56 | 116.56 | 123.29 | 573,994 | +3.73(+3.12%) |
Feb 23, 2022 | 123.32 | 123.92 | 119.44 | 119.56 | 429,425 | -3.12(-2.54%) |
Feb 22, 2022 | 124.26 | 127.06 | 122.44 | 122.68 | 446,951 | -3.31(-2.63%) |
Feb 18, 2022 | 125.99 | 0 | -2.07(-1.62%) | |||
Feb 17, 2022 | 129.79 | 131.50 | 127.07 | 128.06 | 354,603 | -3.24(-2.46%) |
Feb 16, 2022 | 130.30 | 132.25 | 129.92 | 131.30 | 403,226 | +1.02(+0.78%) |
Feb 15, 2022 | 130.01 | 133.11 | 129.83 | 130.28 | 468,016 | +1.17(+0.91%) |
Feb 14, 2022 | 128.63 | 131.42 | 127.51 | 129.11 | 671,335 | +0.48(+0.37%) |
Feb 11, 2022 | 130.91 | 131.20 | 127.99 | 128.63 | 987,460 | -1.96(-1.50%) |
Feb 10, 2022 | 122.44 | 131.89 | 122.32 | 130.59 | 851,009 | +5.92(+4.75%) |
Feb 09, 2022 | 123.84 | 125.84 | 123.84 | 124.67 | 293,439 | +1.81(+1.47%) |
Feb 08, 2022 | 119.45 | 123.12 | 118.89 | 122.87 | 324,627 | +2.54(+2.11%) |
Feb 07, 2022 | 122.63 | 124.66 | 119.98 | 120.33 | 428,724 | -1.43(-1.17%) |
Feb 04, 2022 | 123.71 | 123.71 | 119.96 | 121.76 | 455,906 | -1.25(-1.01%) |
Feb 03, 2022 | 128.15 | 122.89 | 123.00 | 784,745 | -6.46(-4.99%) | |
Feb 02, 2022 | 134.42 | 135.05 | 127.50 | 129.47 | 988,223 | -4.96(-3.69%) |
Feb 01, 2022 | 138.70 | 142.94 | 133.80 | 134.42 | 679,608 | -4.13(-2.98%) |
Jan 31, 2022 | 133.28 | 138.56 | 138.56 | 452,972 | +4.27(+3.18%) | |
Jan 28, 2022 | 133.67 | 134.71 | 129.74 | 134.28 | 581,917 | -0.37(-0.27%) |
Jan 27, 2022 | 137.15 | 139.96 | 133.81 | 134.65 | 349,834 | -1.75(-1.28%) |
Jan 26, 2022 | 142.23 | 142.95 | 135.63 | 136.40 | 357,537 | -4.33(-3.07%) |
Jan 25, 2022 | 140.01 | 142.20 | 136.04 | 140.73 | 355,676 | +0.45(+0.32%) |
Jan 24, 2022 | 133.82 | 140.59 | 132.40 | 140.28 | 444,735 | +3.53(+2.58%) |
Jan 21, 2022 | 139.89 | 141.38 | 136.45 | 136.75 | 362,253 | -4.59(-3.25%) |
Jan 20, 2022 | 148.71 | 148.76 | 140.71 | 141.34 | 387,145 | -6.44(-4.36%) |
Jan 19, 2022 | 148.34 | 149.81 | 145.70 | 147.78 | 358,153 | +0.46(+0.31%) |
Jan 18, 2022 | 147.95 | 148.45 | 145.38 | 147.32 | 472,260 | -2.59(-1.72%) |
Jan 14, 2022 | 149.91 | 0 | -1.22(-0.81%) | |||
Jan 13, 2022 | 148.86 | 153.12 | 148.86 | 151.13 | 733,105 | +2.37(+1.60%) |
Jan 12, 2022 | 150.90 | 152.62 | 147.45 | 148.75 | 256,269 | -1.25(-0.84%) |
Jan 11, 2022 | 149.94 | 151.81 | 149.28 | 150.01 | 423,795 | +0.07(+0.05%) |
Jan 10, 2022 | 146.27 | 150.02 | 143.46 | 149.94 | 484,197 | +2.54(+1.72%) |
Jan 07, 2022 | 146.31 | 149.20 | 146.27 | 147.40 | 284,271 | +1.47(+1.00%) |
Jan 06, 2022 | 147.49 | 149.34 | 145.31 | 145.93 | 356,691 | -2.25(-1.52%) |
Jan 05, 2022 | 146.99 | 150.29 | 146.76 | 148.18 | 384,318 | +1.56(+1.06%) |
Jan 04, 2022 | 148.44 | 151.42 | 145.68 | 146.62 | 532,839 | -4.22(-2.79%) |