Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 124.27 | 126.69 | 124.03 | 124.88 | 1,889,823 | -1.14(-0.90%) |
Mar 30, 2022 | 124.35 | 129.47 | 124.05 | 126.02 | 1,462,088 | +2.47(+2.00%) |
Mar 29, 2022 | 126.67 | 127.94 | 121.13 | 123.55 | 2,260,512 | -4.96(-3.86%) |
Mar 28, 2022 | 128.44 | 129.08 | 126.74 | 128.51 | 1,137,052 | -0.57(-0.44%) |
Mar 25, 2022 | 126.36 | 129.15 | 126.36 | 129.08 | 960,187 | +2.55(+2.02%) |
Mar 24, 2022 | 124.78 | 126.79 | 124.18 | 126.53 | 1,365,141 | +2.45(+1.97%) |
Mar 23, 2022 | 124.03 | 124.34 | 122.13 | 124.08 | 1,207,817 | +0.69(+0.56%) |
Mar 22, 2022 | 123.27 | 125.52 | 123.08 | 123.39 | 1,282,888 | -0.82(-0.66%) |
Mar 21, 2022 | 123.78 | 124.34 | 122.48 | 124.21 | 1,534,384 | +1.85(+1.51%) |
Mar 18, 2022 | 122.46 | 122.62 | 120.27 | 122.36 | 2,145,339 | -0.19(-0.15%) |
Mar 17, 2022 | 118.80 | 122.56 | 118.34 | 122.55 | 1,129,023 | +3.32(+2.78%) |
Mar 16, 2022 | 121.08 | 122.45 | 116.92 | 119.23 | 1,936,794 | -1.47(-1.21%) |
Mar 15, 2022 | 119.27 | 120.92 | 118.73 | 120.69 | 1,847,654 | +1.58(+1.32%) |
Mar 14, 2022 | 117.99 | 119.78 | 116.23 | 119.11 | 1,735,544 | +2.59(+2.22%) |
Mar 11, 2022 | 116.88 | 119.23 | 116.48 | 116.53 | 944,987 | -1.09(-0.92%) |
Mar 10, 2022 | 112.60 | 118.10 | 112.03 | 117.61 | 1,381,088 | +4.18(+3.68%) |
Mar 09, 2022 | 112.13 | 114.07 | 111.92 | 113.43 | 1,038,849 | +2.40(+2.16%) |
Mar 08, 2022 | 111.89 | 112.84 | 109.42 | 111.03 | 1,073,704 | -1.37(-1.22%) |
Mar 07, 2022 | 115.18 | 116.11 | 111.52 | 112.40 | 1,477,427 | -2.24(-1.95%) |
Mar 04, 2022 | 112.83 | 114.70 | 112.38 | 114.64 | 1,082,310 | +0.60(+0.52%) |
Mar 03, 2022 | 113.77 | 114.69 | 112.50 | 114.05 | 765,006 | +1.03(+0.91%) |
Mar 02, 2022 | 110.83 | 113.86 | 110.02 | 113.02 | 1,141,894 | +3.28(+2.99%) |
Mar 01, 2022 | 110.79 | 111.25 | 108.53 | 109.74 | 1,225,738 | -1.10(-0.99%) |
Feb 28, 2022 | 109.43 | 110.85 | 108.33 | 110.83 | 1,283,171 | -0.68(-0.61%) |
Feb 25, 2022 | 109.55 | 111.69 | 108.52 | 111.52 | 762,938 | +2.90(+2.67%) |
Feb 24, 2022 | 106.29 | 108.90 | 105.32 | 108.61 | 996,874 | +0.20(+0.18%) |
Feb 23, 2022 | 109.77 | 110.74 | 108.13 | 108.41 | 838,718 | -1.39(-1.27%) |
Feb 22, 2022 | 110.03 | 111.26 | 108.64 | 109.80 | 595,427 | -0.69(-0.62%) |
Feb 18, 2022 | 110.49 | 0 | -1.15(-1.03%) | |||
Feb 17, 2022 | 111.86 | 113.35 | 111.23 | 111.65 | 480,803 | -1.40(-1.24%) |
Feb 16, 2022 | 111.19 | 113.16 | 110.75 | 113.05 | 743,023 | +1.71(+1.54%) |
Feb 15, 2022 | 110.36 | 111.69 | 109.58 | 111.33 | 589,113 | +1.92(+1.75%) |
Feb 14, 2022 | 111.08 | 111.54 | 108.36 | 109.42 | 645,729 | -2.00(-1.80%) |
Feb 11, 2022 | 111.01 | 112.80 | 110.40 | 111.42 | 966,340 | +0.54(+0.49%) |
Feb 10, 2022 | 111.20 | 113.97 | 110.54 | 110.88 | 1,231,947 | -0.08(-0.07%) |
Feb 09, 2022 | 107.16 | 113.06 | 106.59 | 110.96 | 2,228,865 | +5.86(+5.58%) |
Feb 08, 2022 | 102.78 | 105.17 | 102.31 | 105.10 | 1,086,181 | +2.80(+2.74%) |
Feb 07, 2022 | 104.58 | 104.82 | 102.29 | 102.30 | 921,901 | -1.90(-1.82%) |
Feb 04, 2022 | 104.11 | 105.10 | 103.40 | 104.20 | 719,223 | -0.45(-0.43%) |
Feb 03, 2022 | 105.70 | 104.46 | 104.64 | 727,153 | -1.84(-1.73%) | |
Feb 02, 2022 | 105.40 | 106.86 | 104.53 | 106.49 | 938,854 | +1.04(+0.99%) |
Feb 01, 2022 | 104.39 | 105.64 | 102.94 | 105.45 | 896,568 | +1.11(+1.07%) |
Jan 31, 2022 | 102.70 | 104.51 | 104.33 | 943,557 | +1.77(+1.72%) | |
Jan 28, 2022 | 101.94 | 102.69 | 100.11 | 102.56 | 642,396 | +0.39(+0.38%) |
Jan 27, 2022 | 102.88 | 104.57 | 101.08 | 102.17 | 745,849 | +0.70(+0.69%) |
Jan 26, 2022 | 102.48 | 104.08 | 100.97 | 101.48 | 480,965 | -0.25(-0.25%) |
Jan 25, 2022 | 99.78 | 102.49 | 97.90 | 101.73 | 666,846 | +0.21(+0.20%) |
Jan 24, 2022 | 101.14 | 101.74 | 98.45 | 101.52 | 975,813 | -1.37(-1.33%) |
Jan 21, 2022 | 103.04 | 105.30 | 102.28 | 102.89 | 920,443 | -0.42(-0.40%) |
Jan 20, 2022 | 105.38 | 106.21 | 103.09 | 103.31 | 654,930 | -1.66(-1.58%) |
Jan 19, 2022 | 105.22 | 106.39 | 104.47 | 104.97 | 521,360 | +0.32(+0.31%) |
Jan 18, 2022 | 106.95 | 107.12 | 104.07 | 104.65 | 943,587 | -3.20(-2.97%) |
Jan 14, 2022 | 107.86 | 0 | +0.58(+0.54%) | |||
Jan 13, 2022 | 105.30 | 108.24 | 105.02 | 107.28 | 992,841 | +2.13(+2.02%) |
Jan 12, 2022 | 105.14 | 105.88 | 104.08 | 105.15 | 599,028 | +1.75(+1.69%) |
Jan 11, 2022 | 102.44 | 103.55 | 101.60 | 103.40 | 558,779 | +1.88(+1.85%) |
Jan 10, 2022 | 101.91 | 101.91 | 100.30 | 101.52 | 669,190 | -0.77(-0.75%) |
Jan 07, 2022 | 102.24 | 102.61 | 101.33 | 102.29 | 707,885 | +0.29(+0.29%) |
Jan 06, 2022 | 104.06 | 104.32 | 101.99 | 102.00 | 757,611 | -1.04(-1.01%) |
Jan 05, 2022 | 105.75 | 106.17 | 102.90 | 103.04 | 815,366 | -2.09(-1.99%) |
Jan 04, 2022 | 103.61 | 105.76 | 103.61 | 105.12 | 982,532 | +1.00(+0.96%) |