Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 118.10 | 121.16 | 117.62 | 117.62 | 2,200,250 | -1.78(-1.49%) |
Mar 30, 2022 | 121.34 | 122.23 | 118.58 | 119.39 | 1,821,843 | +0.36(+0.30%) |
Mar 29, 2022 | 116.55 | 119.39 | 114.38 | 119.03 | 2,637,150 | -1.69(-1.40%) |
Mar 28, 2022 | 121.86 | 122.29 | 119.45 | 120.72 | 2,269,983 | -4.98(-3.97%) |
Mar 25, 2022 | 121.77 | 126.98 | 121.77 | 125.71 | 2,539,881 | +2.85(+2.32%) |
Mar 24, 2022 | 122.27 | 124.24 | 121.32 | 122.86 | 2,379,915 | +0.47(+0.39%) |
Mar 23, 2022 | 120.31 | 122.57 | 118.62 | 122.39 | 3,203,367 | +4.54(+3.85%) |
Mar 22, 2022 | 119.55 | 119.84 | 116.54 | 117.85 | 3,379,316 | -2.17(-1.81%) |
Mar 21, 2022 | 115.83 | 120.54 | 115.21 | 120.02 | 4,897,115 | +7.23(+6.41%) |
Mar 18, 2022 | 114.69 | 116.23 | 112.44 | 112.79 | 5,610,398 | -2.08(-1.82%) |
Mar 17, 2022 | 110.50 | 115.69 | 110.44 | 114.87 | 3,989,656 | +7.08(+6.57%) |
Mar 16, 2022 | 106.93 | 108.75 | 105.82 | 107.79 | 3,740,276 | +0.92(+0.86%) |
Mar 15, 2022 | 103.65 | 108.20 | 102.48 | 106.88 | 3,879,320 | -1.40(-1.29%) |
Mar 14, 2022 | 109.72 | 110.40 | 105.24 | 108.27 | 3,396,668 | -2.99(-2.68%) |
Mar 11, 2022 | 113.33 | 115.03 | 110.89 | 111.26 | 2,744,335 | -3.77(-3.28%) |
Mar 10, 2022 | 112.37 | 115.49 | 110.99 | 115.03 | 3,517,921 | +3.45(+3.09%) |
Mar 09, 2022 | 113.99 | 113.99 | 108.02 | 111.59 | 5,085,215 | -3.77(-3.27%) |
Mar 08, 2022 | 116.70 | 120.74 | 110.99 | 115.35 | 4,842,722 | +0.00(+0.00%) |
Mar 07, 2022 | 119.36 | 120.32 | 111.86 | 115.35 | 4,966,626 | -2.88(-2.44%) |
Mar 04, 2022 | 115.40 | 119.76 | 115.23 | 118.24 | 3,595,334 | +3.16(+2.74%) |
Mar 03, 2022 | 114.85 | 116.64 | 114.09 | 115.08 | 2,711,627 | -1.67(-1.43%) |
Mar 02, 2022 | 119.76 | 119.79 | 115.70 | 116.75 | 3,463,775 | -0.14(-0.12%) |
Mar 01, 2022 | 119.31 | 121.38 | 114.44 | 116.89 | 4,425,008 | -1.08(-0.92%) |
Feb 28, 2022 | 112.98 | 118.29 | 112.13 | 117.97 | 4,425,823 | +4.13(+3.62%) |
Feb 25, 2022 | 108.98 | 114.45 | 109.92 | 113.85 | 3,709,717 | +4.60(+4.21%) |
Feb 24, 2022 | 113.72 | 113.76 | 105.21 | 109.25 | 5,427,253 | -1.43(-1.29%) |
Feb 23, 2022 | 110.68 | 114.98 | 109.11 | 110.68 | 4,615,550 | +1.31(+1.20%) |
Feb 22, 2022 | 115.28 | 116.45 | 107.85 | 109.37 | 4,940,910 | -2.94(-2.62%) |
Feb 18, 2022 | 112.31 | 0 | +1.52(+1.37%) | |||
Feb 17, 2022 | 110.73 | 113.57 | 110.31 | 110.79 | 2,261,782 | -0.11(-0.10%) |
Feb 16, 2022 | 110.27 | 114.14 | 109.50 | 110.90 | 2,658,078 | +1.66(+1.52%) |
Feb 15, 2022 | 107.64 | 109.69 | 105.18 | 109.24 | 2,728,490 | -2.21(-1.99%) |
Feb 14, 2022 | 114.54 | 115.75 | 110.13 | 111.45 | 3,495,693 | -4.36(-3.76%) |
Feb 11, 2022 | 112.61 | 116.65 | 110.98 | 115.81 | 4,301,383 | +4.40(+3.95%) |
Feb 10, 2022 | 109.42 | 114.55 | 108.97 | 111.41 | 2,829,046 | +1.32(+1.19%) |
Feb 09, 2022 | 106.35 | 110.62 | 106.35 | 110.10 | 2,099,658 | +3.85(+3.63%) |
Feb 08, 2022 | 110.33 | 110.72 | 104.29 | 106.24 | 3,812,389 | -4.96(-4.46%) |
Feb 07, 2022 | 111.91 | 113.69 | 109.74 | 111.21 | 2,423,172 | -1.61(-1.42%) |
Feb 04, 2022 | 112.45 | 115.92 | 111.76 | 112.81 | 3,277,432 | +2.28(+2.06%) |
Feb 03, 2022 | 110.57 | 111.57 | 108.27 | 110.53 | 2,132,123 | -1.35(-1.21%) |
Feb 02, 2022 | 111.05 | 112.61 | 108.70 | 111.88 | 2,574,245 | +0.65(+0.58%) |
Feb 01, 2022 | 106.63 | 112.10 | 104.73 | 111.23 | 4,162,411 | +3.46(+3.21%) |
Jan 31, 2022 | 109.34 | 107.77 | 2,831,946 | -2.19(-1.99%) | ||
Jan 28, 2022 | 110.42 | 111.51 | 106.83 | 109.96 | 2,761,102 | +0.07(+0.06%) |
Jan 27, 2022 | 112.33 | 114.52 | 107.64 | 109.89 | 3,130,194 | +1.06(+0.97%) |
Jan 26, 2022 | 110.81 | 112.41 | 106.91 | 108.83 | 3,709,932 | +0.36(+0.33%) |
Jan 25, 2022 | 101.30 | 109.46 | 98.40 | 108.47 | 3,942,324 | +6.46(+6.33%) |
Jan 24, 2022 | 96.51 | 102.63 | 93.29 | 102.02 | 4,140,500 | +1.22(+1.21%) |
Jan 21, 2022 | 101.84 | 103.16 | 98.60 | 100.79 | 3,760,168 | -3.35(-3.22%) |
Jan 20, 2022 | 105.12 | 110.34 | 103.96 | 104.14 | 3,124,862 | -3.25(-3.02%) |
Jan 19, 2022 | 108.50 | 109.17 | 105.51 | 107.39 | 2,456,049 | -0.20(-0.18%) |
Jan 18, 2022 | 111.39 | 112.55 | 105.76 | 107.58 | 5,214,566 | -2.79(-2.53%) |
Jan 14, 2022 | 110.38 | 0 | +4.38(+4.14%) | |||
Jan 13, 2022 | 106.09 | 108.72 | 105.53 | 106.00 | 3,081,813 | -0.42(-0.39%) |
Jan 12, 2022 | 107.30 | 107.37 | 104.47 | 106.42 | 4,080,553 | +0.18(+0.17%) |
Jan 11, 2022 | 104.41 | 106.71 | 101.56 | 106.23 | 4,006,091 | +2.57(+2.48%) |
Jan 10, 2022 | 103.88 | 104.07 | 100.53 | 103.66 | 2,758,751 | -0.14(-0.14%) |
Jan 07, 2022 | 105.93 | 106.52 | 102.69 | 103.81 | 2,857,963 | -1.82(-1.72%) |
Jan 06, 2022 | 105.03 | 106.28 | 103.48 | 105.63 | 3,911,235 | +4.73(+4.69%) |
Jan 05, 2022 | 103.69 | 105.49 | 100.22 | 100.90 | 3,950,968 | -0.93(-0.92%) |
Jan 04, 2022 | 96.80 | 102.25 | 96.31 | 101.83 | 5,272,836 | +6.29(+6.58%) |