Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 113.41 | 114.45 | 112.11 | 112.21 | 1,082,850 | -1.59(-1.40%) |
Mar 30, 2022 | 114.47 | 115.11 | 113.22 | 113.80 | 822,798 | -1.04(-0.91%) |
Mar 29, 2022 | 114.17 | 115.16 | 113.68 | 114.84 | 805,612 | +2.38(+2.12%) |
Mar 28, 2022 | 110.14 | 112.67 | 109.89 | 112.45 | 749,659 | +2.18(+1.97%) |
Mar 25, 2022 | 110.73 | 111.14 | 109.87 | 110.28 | 1,003,905 | -0.24(-0.21%) |
Mar 24, 2022 | 110.09 | 110.58 | 108.24 | 110.51 | 1,039,525 | +0.90(+0.82%) |
Mar 23, 2022 | 111.31 | 112.43 | 109.14 | 109.61 | 907,779 | -2.53(-2.25%) |
Mar 22, 2022 | 111.48 | 112.83 | 111.31 | 112.14 | 795,347 | +1.74(+1.58%) |
Mar 21, 2022 | 113.08 | 113.75 | 109.86 | 110.40 | 1,315,140 | -2.75(-2.43%) |
Mar 18, 2022 | 112.58 | 114.03 | 112.06 | 113.15 | 3,537,417 | +2.93(+2.66%) |
Mar 17, 2022 | 105.11 | 110.51 | 105.02 | 110.22 | 2,318,775 | +4.33(+4.09%) |
Mar 16, 2022 | 104.13 | 105.92 | 103.87 | 105.89 | 906,179 | +2.12(+2.04%) |
Mar 15, 2022 | 103.72 | 104.24 | 102.25 | 103.77 | 1,853,244 | +0.31(+0.30%) |
Mar 14, 2022 | 102.99 | 103.81 | 102.37 | 103.46 | 1,909,955 | +0.22(+0.21%) |
Mar 11, 2022 | 105.23 | 105.60 | 103.24 | 103.24 | 1,192,700 | -1.25(-1.20%) |
Mar 10, 2022 | 103.14 | 105.15 | 102.52 | 104.49 | 1,479,516 | +0.39(+0.37%) |
Mar 09, 2022 | 105.15 | 105.76 | 103.41 | 104.10 | 2,127,182 | +0.70(+0.67%) |
Mar 08, 2022 | 101.59 | 105.13 | 101.34 | 103.41 | 2,105,464 | +1.26(+1.23%) |
Mar 07, 2022 | 103.43 | 103.62 | 100.36 | 102.15 | 3,200,622 | -1.81(-1.75%) |
Mar 04, 2022 | 104.19 | 104.37 | 102.97 | 103.96 | 1,123,815 | -1.39(-1.32%) |
Mar 03, 2022 | 106.93 | 107.62 | 104.84 | 105.35 | 1,233,605 | -1.75(-1.63%) |
Mar 02, 2022 | 103.45 | 108.33 | 103.43 | 107.10 | 3,160,102 | +3.68(+3.55%) |
Mar 01, 2022 | 103.55 | 104.11 | 102.56 | 103.43 | 2,245,571 | -0.41(-0.40%) |
Feb 28, 2022 | 103.43 | 104.61 | 102.95 | 103.84 | 2,147,228 | -1.31(-1.24%) |
Feb 25, 2022 | 103.73 | 105.60 | 103.74 | 105.15 | 2,026,617 | +1.34(+1.29%) |
Feb 24, 2022 | 100.51 | 103.84 | 100.29 | 103.81 | 4,109,188 | +0.58(+0.56%) |
Feb 23, 2022 | 105.51 | 106.32 | 103.06 | 103.23 | 1,322,160 | -1.92(-1.82%) |
Feb 22, 2022 | 107.58 | 107.79 | 104.58 | 105.15 | 1,541,029 | -2.53(-2.35%) |
Feb 18, 2022 | 107.68 | 0 | +1.13(+1.06%) | |||
Feb 17, 2022 | 110.53 | 111.25 | 106.01 | 106.55 | 1,891,415 | -5.90(-5.24%) |
Feb 16, 2022 | 109.33 | 113.77 | 107.42 | 112.44 | 1,720,527 | -0.27(-0.24%) |
Feb 15, 2022 | 114.67 | 115.64 | 111.64 | 112.72 | 1,779,903 | -0.83(-0.73%) |
Feb 14, 2022 | 115.42 | 116.12 | 112.95 | 113.54 | 909,443 | -2.32(-2.00%) |
Feb 11, 2022 | 117.00 | 118.25 | 115.34 | 115.87 | 838,689 | -0.92(-0.79%) |
Feb 10, 2022 | 119.38 | 121.36 | 116.65 | 116.79 | 1,166,441 | -4.22(-3.49%) |
Feb 09, 2022 | 119.97 | 121.11 | 119.86 | 121.01 | 438,632 | +2.20(+1.85%) |
Feb 08, 2022 | 118.19 | 119.09 | 117.17 | 118.81 | 607,889 | +1.19(+1.02%) |
Feb 07, 2022 | 117.32 | 118.90 | 117.23 | 117.61 | 975,765 | +0.31(+0.26%) |
Feb 04, 2022 | 116.79 | 118.81 | 115.89 | 117.31 | 912,219 | -0.32(-0.27%) |
Feb 03, 2022 | 118.70 | 120.19 | 117.55 | 117.62 | 822,425 | -2.00(-1.67%) |
Feb 02, 2022 | 119.29 | 120.63 | 118.34 | 119.63 | 1,290,447 | +1.76(+1.49%) |
Feb 01, 2022 | 117.09 | 118.03 | 115.28 | 117.87 | 670,129 | +0.88(+0.76%) |
Jan 31, 2022 | 114.26 | 117.05 | 116.98 | 985,138 | +2.98(+2.61%) | |
Jan 28, 2022 | 112.09 | 114.08 | 110.68 | 114.00 | 936,956 | +2.25(+2.01%) |
Jan 27, 2022 | 113.77 | 115.15 | 111.05 | 111.76 | 729,831 | -1.56(-1.38%) |
Jan 26, 2022 | 115.59 | 117.07 | 112.74 | 113.32 | 878,329 | -0.80(-0.70%) |
Jan 25, 2022 | 114.30 | 114.95 | 111.14 | 114.12 | 1,160,944 | -1.92(-1.65%) |
Jan 24, 2022 | 111.89 | 116.30 | 110.95 | 116.03 | 1,724,150 | +1.85(+1.62%) |
Jan 21, 2022 | 115.38 | 116.95 | 113.66 | 114.18 | 3,554,731 | -1.74(-1.50%) |
Jan 20, 2022 | 124.10 | 124.10 | 115.84 | 115.92 | 2,063,192 | -7.47(-6.05%) |
Jan 19, 2022 | 125.35 | 125.79 | 123.32 | 123.39 | 1,189,587 | -1.46(-1.17%) |
Jan 18, 2022 | 123.30 | 125.62 | 123.00 | 124.84 | 1,557,410 | +0.38(+0.30%) |
Jan 14, 2022 | 124.47 | 0 | +0.22(+0.17%) | |||
Jan 13, 2022 | 124.30 | 124.86 | 123.08 | 124.25 | 941,300 | +0.14(+0.11%) |
Jan 12, 2022 | 123.68 | 124.82 | 123.43 | 124.11 | 784,799 | +0.21(+0.17%) |
Jan 11, 2022 | 122.48 | 124.37 | 121.73 | 123.91 | 709,833 | +1.63(+1.33%) |
Jan 10, 2022 | 122.27 | 123.26 | 120.39 | 122.28 | 1,022,066 | -0.85(-0.69%) |
Jan 07, 2022 | 124.58 | 125.11 | 123.05 | 123.12 | 776,001 | -1.72(-1.38%) |
Jan 06, 2022 | 124.90 | 126.00 | 123.60 | 124.84 | 873,765 | -0.25(-0.20%) |
Jan 05, 2022 | 128.40 | 129.99 | 125.10 | 125.10 | 1,573,920 | -0.49(-0.39%) |
Jan 04, 2022 | 126.52 | 127.22 | 125.10 | 125.59 | 790,424 | +0.02(+0.02%) |