Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 104.94 | 107.40 | 103.43 | 104.92 | 612,519 | -0.73(-0.69%) |
Mar 30, 2022 | 107.00 | 109.07 | 105.20 | 105.65 | 836,550 | -2.61(-2.41%) |
Mar 29, 2022 | 99.98 | 109.17 | 99.79 | 108.26 | 1,083,128 | +10.32(+10.54%) |
Mar 28, 2022 | 95.45 | 97.99 | 93.62 | 97.94 | 494,487 | +2.56(+2.68%) |
Mar 25, 2022 | 98.32 | 98.61 | 94.09 | 95.38 | 652,477 | -3.11(-3.16%) |
Mar 24, 2022 | 97.38 | 99.13 | 95.52 | 98.49 | 366,785 | +2.48(+2.58%) |
Mar 23, 2022 | 95.98 | 99.35 | 95.47 | 96.01 | 497,073 | -2.50(-2.54%) |
Mar 22, 2022 | 96.91 | 99.50 | 96.53 | 98.51 | 568,560 | +2.33(+2.42%) |
Mar 21, 2022 | 98.84 | 99.17 | 93.70 | 96.18 | 577,875 | -3.20(-3.22%) |
Mar 18, 2022 | 94.58 | 99.95 | 94.45 | 99.38 | 1,128,319 | +3.88(+4.06%) |
Mar 17, 2022 | 92.95 | 96.71 | 91.34 | 95.50 | 772,345 | +0.53(+0.56%) |
Mar 16, 2022 | 88.59 | 94.98 | 88.54 | 94.97 | 1,509,180 | +7.16(+8.15%) |
Mar 15, 2022 | 82.16 | 88.37 | 82.00 | 87.81 | 772,735 | +5.75(+7.01%) |
Mar 14, 2022 | 84.42 | 87.00 | 81.28 | 82.06 | 689,602 | -3.39(-3.97%) |
Mar 11, 2022 | 89.60 | 90.41 | 85.02 | 85.45 | 659,428 | -2.87(-3.25%) |
Mar 10, 2022 | 89.86 | 89.86 | 85.69 | 88.32 | 790,757 | -2.73(-3.00%) |
Mar 09, 2022 | 92.15 | 93.42 | 89.10 | 91.05 | 862,494 | +2.43(+2.74%) |
Mar 08, 2022 | 85.20 | 92.69 | 84.07 | 88.62 | 950,841 | +3.91(+4.62%) |
Mar 07, 2022 | 88.62 | 92.30 | 84.60 | 84.71 | 976,663 | -2.82(-3.22%) |
Mar 04, 2022 | 91.93 | 94.90 | 86.42 | 87.53 | 1,067,971 | -5.80(-6.21%) |
Mar 03, 2022 | 99.82 | 101.12 | 92.60 | 93.33 | 1,155,068 | -6.46(-6.47%) |
Mar 02, 2022 | 96.50 | 102.68 | 96.32 | 99.79 | 2,294,073 | +3.81(+3.97%) |
Mar 01, 2022 | 111.15 | 111.98 | 94.35 | 95.98 | 7,425,248 | -43.73(-31.30%) |
Feb 28, 2022 | 139.62 | 143.50 | 135.86 | 139.71 | 1,710,656 | +0.34(+0.24%) |
Feb 25, 2022 | 137.18 | 139.55 | 133.10 | 139.37 | 505,727 | +1.97(+1.43%) |
Feb 24, 2022 | 122.53 | 138.20 | 118.58 | 137.40 | 762,430 | +9.02(+7.03%) |
Feb 23, 2022 | 135.20 | 137.72 | 127.04 | 128.38 | 461,160 | -4.97(-3.73%) |
Feb 22, 2022 | 132.18 | 138.49 | 131.31 | 133.35 | 300,139 | -1.40(-1.04%) |
Feb 18, 2022 | 134.75 | 0 | -6.09(-4.32%) | |||
Feb 17, 2022 | 144.00 | 145.43 | 140.05 | 140.84 | 408,147 | -7.07(-4.78%) |
Feb 16, 2022 | 145.71 | 148.56 | 143.37 | 147.91 | 242,900 | -0.51(-0.34%) |
Feb 15, 2022 | 144.00 | 148.48 | 143.57 | 148.42 | 420,604 | +9.49(+6.83%) |
Feb 14, 2022 | 140.61 | 144.92 | 136.81 | 138.93 | 383,416 | -1.34(-0.96%) |
Feb 11, 2022 | 148.86 | 151.49 | 138.67 | 140.27 | 540,176 | -8.28(-5.57%) |
Feb 10, 2022 | 152.06 | 156.10 | 147.29 | 148.55 | 602,286 | -3.17(-2.09%) |
Feb 09, 2022 | 146.59 | 151.73 | 143.66 | 151.72 | 389,055 | +7.04(+4.87%) |
Feb 08, 2022 | 137.66 | 144.99 | 137.41 | 144.68 | 308,581 | +5.82(+4.19%) |
Feb 07, 2022 | 138.14 | 142.35 | 137.10 | 138.86 | 615,804 | +0.51(+0.37%) |
Feb 04, 2022 | 133.66 | 140.16 | 131.36 | 138.35 | 512,242 | +4.46(+3.33%) |
Feb 03, 2022 | 135.58 | 133.50 | 133.89 | 530,972 | -6.74(-4.79%) | |
Feb 02, 2022 | 145.04 | 148.47 | 137.79 | 140.63 | 387,888 | -0.44(-0.31%) |
Feb 01, 2022 | 142.94 | 143.95 | 137.02 | 141.07 | 613,995 | +0.92(+0.66%) |
Jan 31, 2022 | 131.68 | 140.75 | 140.15 | 738,338 | +10.65(+8.22%) | |
Jan 28, 2022 | 127.82 | 129.94 | 122.02 | 129.50 | 658,682 | +1.70(+1.33%) |
Jan 27, 2022 | 139.33 | 139.33 | 127.22 | 127.80 | 652,000 | -5.51(-4.13%) |
Jan 26, 2022 | 138.60 | 142.14 | 130.49 | 133.31 | 597,029 | -0.08(-0.06%) |
Jan 25, 2022 | 133.19 | 138.60 | 131.66 | 133.39 | 670,266 | -6.75(-4.82%) |
Jan 24, 2022 | 128.94 | 140.95 | 126.17 | 140.14 | 1,008,111 | +5.19(+3.85%) |
Jan 21, 2022 | 136.34 | 143.95 | 134.44 | 134.95 | 762,148 | -3.47(-2.51%) |
Jan 20, 2022 | 142.74 | 148.47 | 138.06 | 138.42 | 714,633 | -1.60(-1.14%) |
Jan 19, 2022 | 145.23 | 148.46 | 139.53 | 140.02 | 460,846 | -4.88(-3.37%) |
Jan 18, 2022 | 151.51 | 153.74 | 144.04 | 144.90 | 558,727 | -10.92(-7.01%) |
Jan 14, 2022 | 155.82 | 0 | +0.13(+0.08%) | |||
Jan 13, 2022 | 163.83 | 165.49 | 154.85 | 155.69 | 619,055 | -5.07(-3.15%) |
Jan 12, 2022 | 164.26 | 170.95 | 158.20 | 160.76 | 1,016,697 | +3.71(+2.36%) |
Jan 11, 2022 | 154.00 | 158.63 | 150.06 | 157.05 | 536,905 | +2.58(+1.67%) |
Jan 10, 2022 | 153.50 | 154.51 | 146.25 | 154.47 | 1,192,184 | -3.13(-1.99%) |
Jan 07, 2022 | 167.52 | 169.29 | 156.48 | 157.60 | 1,284,074 | -10.94(-6.49%) |
Jan 06, 2022 | 166.45 | 171.31 | 162.16 | 168.54 | 1,210,827 | +3.14(+1.90%) |
Jan 05, 2022 | 197.77 | 198.08 | 165.37 | 165.40 | 2,297,823 | -39.64(-19.33%) |
Jan 04, 2022 | 216.66 | 220.14 | 196.11 | 205.04 | 1,374,147 | -11.12(-5.14%) |