Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 102.72 | 102.90 | 100.06 | 100.13 | 13,555,211 | -2.37(-2.31%) |
Mar 30, 2022 | 103.52 | 105.00 | 102.29 | 102.50 | 16,087,921 | -2.42(-2.31%) |
Mar 29, 2022 | 103.64 | 105.40 | 102.56 | 104.92 | 14,651,797 | +2.80(+2.75%) |
Mar 28, 2022 | 101.43 | 102.49 | 100.46 | 102.11 | 8,484,118 | -0.38(-0.38%) |
Mar 25, 2022 | 103.42 | 103.70 | 101.64 | 102.50 | 7,740,633 | -1.14(-1.10%) |
Mar 24, 2022 | 102.55 | 103.70 | 101.63 | 103.64 | 11,279,610 | +2.47(+2.44%) |
Mar 23, 2022 | 102.28 | 103.90 | 101.17 | 101.17 | 13,436,968 | -1.62(-1.58%) |
Mar 22, 2022 | 102.17 | 103.67 | 102.02 | 102.80 | 10,828,019 | +0.12(+0.11%) |
Mar 21, 2022 | 102.49 | 102.96 | 100.96 | 102.68 | 10,791,487 | +0.19(+0.19%) |
Mar 18, 2022 | 101.52 | 102.80 | 100.73 | 102.49 | 10,640,045 | +0.22(+0.22%) |
Mar 17, 2022 | 101.56 | 102.31 | 100.60 | 102.27 | 8,367,442 | +0.77(+0.76%) |
Mar 16, 2022 | 98.91 | 101.60 | 98.73 | 101.50 | 21,181,502 | +3.91(+4.01%) |
Mar 15, 2022 | 93.70 | 97.63 | 93.31 | 97.59 | 14,024,445 | +2.67(+2.81%) |
Mar 14, 2022 | 97.04 | 97.37 | 94.70 | 94.92 | 18,781,348 | -2.02(-2.08%) |
Mar 11, 2022 | 100.71 | 100.71 | 96.83 | 96.94 | 18,952,674 | -2.44(-2.45%) |
Mar 10, 2022 | 99.59 | 98.00 | 99.37 | 12,351,264 | -0.95(-0.94%) | |
Mar 09, 2022 | 99.89 | 101.06 | 98.23 | 100.32 | 15,008,372 | +4.73(+4.95%) |
Mar 08, 2022 | 95.79 | 98.56 | 94.27 | 95.59 | 26,817,992 | +0.68(+0.72%) |
Mar 07, 2022 | 98.73 | 99.50 | 94.68 | 94.91 | 30,749,942 | -5.52(-5.49%) |
Mar 04, 2022 | 102.28 | 103.35 | 99.23 | 100.42 | 23,412,138 | -3.56(-3.43%) |
Mar 03, 2022 | 105.06 | 105.15 | 102.85 | 103.99 | 11,319,029 | -0.78(-0.75%) |
Mar 02, 2022 | 103.62 | 105.12 | 103.10 | 104.77 | 13,943,297 | +1.49(+1.44%) |
Mar 01, 2022 | 105.15 | 106.20 | 102.33 | 103.28 | 21,306,200 | +0.99(+0.97%) |
Feb 28, 2022 | 104.55 | 104.93 | 100.37 | 102.29 | 27,563,396 | -4.03(-3.79%) |
Feb 25, 2022 | 107.34 | 106.41 | 105.16 | 106.32 | 14,917,085 | -0.62(-0.58%) |
Feb 24, 2022 | 103.23 | 107.04 | 99.77 | 106.94 | 28,782,976 | -3.84(-3.47%) |
Feb 23, 2022 | 113.32 | 114.16 | 110.65 | 110.79 | 8,472,378 | -0.97(-0.86%) |
Feb 22, 2022 | 112.32 | 114.09 | 110.61 | 111.75 | 10,241,338 | -2.29(-2.01%) |
Feb 18, 2022 | 114.05 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.09 | 117.33 | 114.37 | 114.48 | 8,339,553 | -3.67(-3.11%) |
Feb 16, 2022 | 117.71 | 118.81 | 116.21 | 118.15 | 6,009,224 | -0.88(-0.74%) |
Feb 15, 2022 | 116.63 | 119.11 | 116.10 | 119.03 | 9,675,813 | +4.54(+3.97%) |
Feb 14, 2022 | 114.66 | 116.19 | 112.79 | 114.49 | 8,451,597 | -1.19(-1.02%) |
Feb 11, 2022 | 119.96 | 121.00 | 115.14 | 115.67 | 10,300,127 | -3.54(-2.97%) |
Feb 10, 2022 | 119.29 | 122.98 | 118.87 | 119.21 | 10,944,753 | -0.77(-0.65%) |
Feb 09, 2022 | 119.37 | 120.01 | 117.34 | 119.98 | 11,500,947 | +1.73(+1.46%) |
Feb 08, 2022 | 116.62 | 118.39 | 116.25 | 118.25 | 7,353,544 | +1.34(+1.14%) |
Feb 07, 2022 | 117.15 | 118.62 | 116.50 | 116.91 | 6,862,043 | +1.23(+1.07%) |
Feb 04, 2022 | 115.13 | 116.45 | 114.12 | 115.68 | 6,008,346 | +1.13(+0.98%) |
Feb 03, 2022 | 116.09 | 113.99 | 114.55 | 10,380,128 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.66 | 120.89 | 117.14 | 118.67 | 8,934,326 | +1.05(+0.89%) |
Feb 01, 2022 | 117.48 | 117.80 | 114.80 | 117.62 | 7,256,394 | +0.40(+0.34%) |
Jan 31, 2022 | 114.25 | 117.35 | 117.22 | 10,656,036 | +4.80(+4.27%) | |
Jan 28, 2022 | 113.47 | 114.32 | 109.15 | 112.42 | 14,652,389 | +1.18(+1.06%) |
Jan 27, 2022 | 118.53 | 118.66 | 110.91 | 111.25 | 19,435,864 | -6.41(-5.44%) |
Jan 26, 2022 | 119.85 | 121.08 | 116.76 | 117.65 | 14,207,531 | +0.57(+0.49%) |
Jan 25, 2022 | 119.95 | 120.27 | 116.33 | 117.08 | 11,877,910 | -3.33(-2.76%) |
Jan 24, 2022 | 118.31 | 120.51 | 114.83 | 120.40 | 17,872,020 | +1.37(+1.15%) |
Jan 21, 2022 | 121.47 | 122.33 | 118.79 | 119.04 | 16,292,653 | -3.63(-2.96%) |
Jan 20, 2022 | 126.10 | 126.89 | 122.54 | 122.67 | 11,917,211 | -2.56(-2.05%) |
Jan 19, 2022 | 128.68 | 129.90 | 125.16 | 125.23 | 11,656,124 | -2.69(-2.11%) |
Jan 18, 2022 | 130.72 | 131.13 | 127.41 | 127.92 | 15,892,690 | -6.53(-4.86%) |
Jan 14, 2022 | 134.45 | 0 | +1.41(+1.06%) | |||
Jan 13, 2022 | 134.54 | 138.60 | 132.79 | 133.05 | 54,341,732 | +6.65(+5.26%) |
Jan 12, 2022 | 124.74 | 145.20 | 124.47 | 126.40 | 17,113,464 | +2.92(+2.37%) |
Jan 11, 2022 | 120.96 | 123.83 | 119.96 | 123.47 | 12,670,943 | +3.98(+3.33%) |
Jan 10, 2022 | 119.59 | 120.32 | 117.82 | 119.50 | 12,368,838 | +1.44(+1.22%) |
Jan 07, 2022 | 120.97 | 121.53 | 117.87 | 118.05 | 22,228,964 | -4.75(-3.87%) |
Jan 06, 2022 | 121.40 | 123.31 | 119.30 | 122.80 | 16,984,314 | +1.35(+1.11%) |
Jan 05, 2022 | 124.94 | 125.11 | 121.28 | 121.45 | 18,678,682 | -6.06(-4.75%) |
Jan 04, 2022 | 125.10 | 129.52 | 124.55 | 127.51 | 26,702,088 | +4.40(+3.57%) |