Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.42 | 123.59 | 120.53 | 120.74 | 388,914 | -1.74(-1.42%) |
Mar 30, 2022 | 124.81 | 125.00 | 122.03 | 122.48 | 324,791 | -2.07(-1.66%) |
Mar 29, 2022 | 125.10 | 125.19 | 123.68 | 124.56 | 334,655 | +0.94(+0.76%) |
Mar 28, 2022 | 123.87 | 123.91 | 122.60 | 123.62 | 212,623 | -0.25(-0.20%) |
Mar 25, 2022 | 121.82 | 123.88 | 120.70 | 123.87 | 271,346 | +1.92(+1.58%) |
Mar 24, 2022 | 120.14 | 122.68 | 120.10 | 121.94 | 443,759 | +1.98(+1.65%) |
Mar 23, 2022 | 120.02 | 121.62 | 119.42 | 119.96 | 431,198 | +0.14(+0.12%) |
Mar 22, 2022 | 119.03 | 120.78 | 118.81 | 119.82 | 496,734 | +1.48(+1.25%) |
Mar 21, 2022 | 117.40 | 118.78 | 117.00 | 118.34 | 317,358 | +1.93(+1.66%) |
Mar 18, 2022 | 117.38 | 117.40 | 115.28 | 116.41 | 608,517 | -0.97(-0.83%) |
Mar 17, 2022 | 116.30 | 117.74 | 116.09 | 117.38 | 373,063 | +0.39(+0.33%) |
Mar 16, 2022 | 116.08 | 117.82 | 114.40 | 116.99 | 521,600 | +1.48(+1.28%) |
Mar 15, 2022 | 114.39 | 115.92 | 113.89 | 115.51 | 481,173 | +1.88(+1.66%) |
Mar 14, 2022 | 112.58 | 114.38 | 112.08 | 113.63 | 394,802 | +2.24(+2.01%) |
Mar 11, 2022 | 112.66 | 114.18 | 111.36 | 111.39 | 321,419 | -0.29(-0.26%) |
Mar 10, 2022 | 110.78 | 111.84 | 109.99 | 111.68 | 387,926 | -0.65(-0.58%) |
Mar 09, 2022 | 114.05 | 115.19 | 112.08 | 112.34 | 341,832 | +0.96(+0.86%) |
Mar 08, 2022 | 111.00 | 114.48 | 110.78 | 111.38 | 639,238 | +1.37(+1.25%) |
Mar 07, 2022 | 112.02 | 113.13 | 109.96 | 110.01 | 450,625 | -2.46(-2.19%) |
Mar 04, 2022 | 111.00 | 112.86 | 110.07 | 112.47 | 349,491 | -0.78(-0.69%) |
Mar 03, 2022 | 113.64 | 114.08 | 112.11 | 113.24 | 271,732 | +0.03(+0.02%) |
Mar 02, 2022 | 108.25 | 114.01 | 108.25 | 113.22 | 690,017 | +6.21(+5.80%) |
Mar 01, 2022 | 109.91 | 110.40 | 106.50 | 107.01 | 456,400 | -3.60(-3.26%) |
Feb 28, 2022 | 108.10 | 110.93 | 108.05 | 110.61 | 430,507 | -1.37(-1.23%) |
Feb 25, 2022 | 107.56 | 112.04 | 108.73 | 111.99 | 297,394 | +5.27(+4.94%) |
Feb 24, 2022 | 106.00 | 107.10 | 104.07 | 106.72 | 431,046 | -2.22(-2.04%) |
Feb 23, 2022 | 110.14 | 111.09 | 108.87 | 108.94 | 337,461 | -0.34(-0.31%) |
Feb 22, 2022 | 109.67 | 110.39 | 108.46 | 109.28 | 313,190 | -0.73(-0.66%) |
Feb 18, 2022 | 110.01 | 0 | -0.79(-0.72%) | |||
Feb 17, 2022 | 114.36 | 114.51 | 110.72 | 110.80 | 475,675 | -4.39(-3.81%) |
Feb 16, 2022 | 113.18 | 115.38 | 113.18 | 115.19 | 368,944 | +1.32(+1.16%) |
Feb 15, 2022 | 112.37 | 114.58 | 112.05 | 113.86 | 538,193 | +2.90(+2.61%) |
Feb 14, 2022 | 110.93 | 112.37 | 108.60 | 110.96 | 547,508 | -0.61(-0.55%) |
Feb 11, 2022 | 111.70 | 114.85 | 110.86 | 111.58 | 577,502 | -0.12(-0.11%) |
Feb 10, 2022 | 108.87 | 114.15 | 108.87 | 111.70 | 516,415 | +3.14(+2.89%) |
Feb 09, 2022 | 109.78 | 109.78 | 108.52 | 108.56 | 267,694 | -0.41(-0.38%) |
Feb 08, 2022 | 107.66 | 109.23 | 106.43 | 108.97 | 516,890 | +1.82(+1.70%) |
Feb 07, 2022 | 107.90 | 108.09 | 106.73 | 107.15 | 289,957 | -0.81(-0.75%) |
Feb 04, 2022 | 107.53 | 109.27 | 107.19 | 107.96 | 281,320 | -0.07(-0.07%) |
Feb 03, 2022 | 108.95 | 107.63 | 108.03 | 353,310 | -0.81(-0.74%) | |
Feb 02, 2022 | 107.17 | 109.25 | 107.17 | 108.84 | 297,065 | +1.54(+1.43%) |
Feb 01, 2022 | 106.21 | 107.38 | 105.09 | 107.30 | 299,669 | +0.87(+0.81%) |
Jan 31, 2022 | 104.55 | 106.67 | 106.44 | 331,398 | +0.98(+0.93%) | |
Jan 28, 2022 | 102.64 | 105.47 | 101.74 | 105.46 | 429,482 | +2.96(+2.89%) |
Jan 27, 2022 | 104.75 | 107.09 | 101.49 | 102.50 | 439,662 | -1.38(-1.33%) |
Jan 26, 2022 | 104.42 | 106.41 | 102.27 | 103.88 | 313,595 | -0.20(-0.19%) |
Jan 25, 2022 | 104.07 | 104.65 | 101.74 | 104.08 | 520,174 | -1.31(-1.25%) |
Jan 24, 2022 | 103.12 | 105.61 | 100.25 | 105.39 | 423,813 | +1.68(+1.62%) |
Jan 21, 2022 | 105.60 | 106.37 | 103.32 | 103.71 | 345,638 | -1.95(-1.85%) |
Jan 20, 2022 | 107.08 | 108.81 | 105.47 | 105.66 | 310,871 | -1.01(-0.95%) |
Jan 19, 2022 | 109.22 | 109.22 | 106.48 | 106.67 | 301,460 | -1.43(-1.32%) |
Jan 18, 2022 | 110.95 | 110.95 | 107.89 | 108.11 | 249,817 | -2.66(-2.40%) |
Jan 14, 2022 | 110.76 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 111.64 | 112.81 | 110.56 | 110.75 | 267,029 | -0.53(-0.48%) |
Jan 12, 2022 | 110.97 | 112.06 | 110.31 | 111.28 | 231,639 | +0.50(+0.45%) |
Jan 11, 2022 | 110.83 | 111.29 | 108.12 | 110.78 | 333,643 | -0.24(-0.22%) |
Jan 10, 2022 | 112.64 | 112.81 | 109.28 | 111.02 | 314,013 | -1.04(-0.93%) |
Jan 07, 2022 | 112.50 | 112.56 | 111.30 | 112.06 | 323,765 | +0.09(+0.08%) |
Jan 06, 2022 | 111.39 | 112.90 | 111.15 | 111.97 | 289,528 | +1.87(+1.70%) |
Jan 05, 2022 | 112.58 | 113.09 | 109.78 | 110.10 | 323,109 | -2.16(-1.92%) |
Jan 04, 2022 | 111.26 | 112.64 | 110.78 | 112.26 | 376,838 | +1.89(+1.72%) |