Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 108.69 | 109.24 | 105.63 | 105.64 | 406,864 | -2.93(-2.70%) |
Mar 30, 2022 | 112.01 | 112.01 | 108.23 | 108.57 | 255,295 | -4.18(-3.70%) |
Mar 29, 2022 | 111.03 | 113.34 | 110.87 | 112.75 | 389,638 | +4.02(+3.70%) |
Mar 28, 2022 | 108.14 | 109.30 | 106.80 | 108.72 | 474,271 | +0.66(+0.61%) |
Mar 25, 2022 | 110.44 | 111.10 | 106.88 | 108.06 | 357,685 | -1.73(-1.57%) |
Mar 24, 2022 | 109.83 | 109.99 | 108.34 | 109.79 | 341,695 | +0.83(+0.76%) |
Mar 23, 2022 | 110.58 | 110.72 | 108.64 | 108.96 | 230,101 | -2.65(-2.37%) |
Mar 22, 2022 | 110.94 | 112.38 | 110.35 | 111.61 | 374,485 | +1.75(+1.60%) |
Mar 21, 2022 | 112.16 | 112.16 | 109.28 | 109.85 | 253,088 | -1.86(-1.66%) |
Mar 18, 2022 | 110.60 | 112.24 | 109.25 | 111.71 | 644,854 | +1.10(+1.00%) |
Mar 17, 2022 | 108.87 | 110.93 | 106.65 | 110.61 | 362,374 | -0.42(-0.38%) |
Mar 16, 2022 | 109.48 | 112.07 | 108.58 | 111.03 | 522,445 | +4.33(+4.06%) |
Mar 15, 2022 | 105.93 | 109.04 | 105.92 | 106.70 | 351,829 | +1.46(+1.39%) |
Mar 14, 2022 | 106.27 | 108.36 | 104.93 | 105.24 | 250,845 | +0.22(+0.21%) |
Mar 11, 2022 | 106.70 | 107.43 | 104.54 | 105.02 | 274,770 | -0.61(-0.58%) |
Mar 10, 2022 | 104.81 | 105.97 | 103.14 | 105.63 | 479,574 | -1.85(-1.72%) |
Mar 09, 2022 | 106.02 | 108.68 | 105.80 | 107.48 | 282,803 | +4.82(+4.70%) |
Mar 08, 2022 | 105.32 | 106.62 | 101.43 | 102.66 | 634,074 | -2.08(-1.98%) |
Mar 07, 2022 | 112.23 | 112.53 | 104.69 | 104.74 | 745,799 | -7.94(-7.05%) |
Mar 04, 2022 | 114.01 | 114.72 | 111.36 | 112.68 | 377,708 | -4.49(-3.83%) |
Mar 03, 2022 | 118.62 | 118.62 | 114.44 | 117.17 | 338,792 | -0.92(-0.78%) |
Mar 02, 2022 | 119.33 | 120.52 | 117.52 | 118.09 | 891,120 | +0.35(+0.30%) |
Mar 01, 2022 | 119.57 | 121.46 | 115.80 | 117.74 | 823,548 | -2.79(-2.31%) |
Feb 28, 2022 | 118.75 | 121.39 | 118.36 | 120.53 | 490,677 | -0.80(-0.66%) |
Feb 25, 2022 | 117.85 | 122.67 | 120.14 | 121.33 | 572,620 | +3.90(+3.32%) |
Feb 24, 2022 | 111.08 | 118.14 | 109.94 | 117.43 | 675,323 | +1.61(+1.39%) |
Feb 23, 2022 | 116.60 | 118.70 | 115.40 | 115.81 | 989,460 | +3.22(+2.86%) |
Feb 22, 2022 | 112.92 | 114.06 | 111.47 | 112.59 | 665,793 | -1.41(-1.23%) |
Feb 18, 2022 | 114.00 | 0 | -2.77(-2.37%) | |||
Feb 17, 2022 | 118.17 | 119.02 | 116.71 | 116.77 | 452,632 | -3.01(-2.51%) |
Feb 16, 2022 | 118.81 | 120.60 | 117.40 | 119.78 | 510,828 | -0.05(-0.04%) |
Feb 15, 2022 | 118.59 | 120.81 | 117.95 | 119.82 | 775,185 | +3.46(+2.98%) |
Feb 14, 2022 | 116.32 | 118.67 | 115.34 | 116.36 | 1,037,785 | +0.04(+0.03%) |
Feb 11, 2022 | 120.40 | 123.32 | 115.62 | 116.32 | 911,377 | -3.96(-3.29%) |
Feb 10, 2022 | 123.23 | 125.48 | 120.24 | 120.29 | 1,135,996 | -5.83(-4.62%) |
Feb 09, 2022 | 122.33 | 126.98 | 121.48 | 126.12 | 865,541 | +5.45(+4.52%) |
Feb 08, 2022 | 121.33 | 123.79 | 119.17 | 120.66 | 764,074 | -1.69(-1.38%) |
Feb 07, 2022 | 121.74 | 123.41 | 121.26 | 122.35 | 379,690 | +0.24(+0.19%) |
Feb 04, 2022 | 121.62 | 123.80 | 121.16 | 122.12 | 546,106 | +1.15(+0.95%) |
Feb 03, 2022 | 120.50 | 122.26 | 120.97 | 651,393 | +2.04(+1.71%) | |
Feb 02, 2022 | 125.52 | 126.59 | 115.21 | 118.93 | 930,679 | -0.57(-0.47%) |
Feb 01, 2022 | 117.44 | 120.16 | 115.34 | 119.49 | 829,625 | +1.70(+1.44%) |
Jan 31, 2022 | 112.64 | 117.91 | 117.80 | 536,802 | +4.72(+4.17%) | |
Jan 28, 2022 | 109.34 | 113.16 | 107.92 | 113.08 | 290,428 | +3.40(+3.10%) |
Jan 27, 2022 | 112.17 | 113.59 | 108.80 | 109.68 | 588,126 | -1.22(-1.10%) |
Jan 26, 2022 | 113.35 | 115.34 | 110.60 | 110.90 | 461,934 | -0.78(-0.70%) |
Jan 25, 2022 | 111.27 | 112.85 | 108.47 | 111.68 | 477,926 | -1.78(-1.57%) |
Jan 24, 2022 | 108.61 | 113.95 | 105.23 | 113.46 | 772,537 | +1.61(+1.44%) |
Jan 21, 2022 | 114.78 | 114.91 | 111.11 | 111.85 | 544,764 | -2.87(-2.50%) |
Jan 20, 2022 | 116.64 | 118.62 | 114.68 | 114.72 | 857,025 | -0.94(-0.81%) |
Jan 19, 2022 | 119.97 | 120.45 | 115.34 | 115.65 | 578,330 | -2.98(-2.51%) |
Jan 18, 2022 | 124.50 | 124.50 | 118.15 | 118.64 | 544,327 | -7.10(-5.64%) |
Jan 14, 2022 | 125.73 | 0 | -3.62(-2.80%) | |||
Jan 13, 2022 | 132.34 | 133.15 | 128.60 | 129.36 | 240,218 | -2.19(-1.66%) |
Jan 12, 2022 | 132.38 | 134.17 | 131.14 | 131.54 | 309,132 | -0.30(-0.23%) |
Jan 11, 2022 | 129.49 | 132.77 | 128.18 | 131.85 | 266,622 | +3.06(+2.37%) |
Jan 10, 2022 | 129.01 | 129.58 | 126.54 | 128.79 | 379,565 | -0.54(-0.42%) |
Jan 07, 2022 | 130.77 | 130.92 | 128.37 | 129.33 | 357,535 | -0.33(-0.26%) |
Jan 06, 2022 | 125.46 | 129.74 | 125.46 | 129.66 | 321,928 | +2.62(+2.07%) |
Jan 05, 2022 | 132.31 | 133.32 | 126.55 | 127.03 | 325,279 | -4.78(-3.63%) |
Jan 04, 2022 | 130.97 | 133.02 | 130.24 | 131.82 | 294,488 | +2.47(+1.91%) |