Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 124.49 | 129.50 | 124.49 | 129.00 | 535 | +8.70(+7.23%) |
Mar 30, 2022 | 122.00 | 127.00 | 120.30 | 120.30 | 950 | -0.56(-0.46%) |
Mar 29, 2022 | 117.36 | 121.49 | 117.36 | 120.86 | 732 | +4.32(+3.71%) |
Mar 28, 2022 | 117.00 | 118.57 | 114.25 | 116.54 | 876 | +0.67(+0.58%) |
Mar 25, 2022 | 116.02 | 119.38 | 114.90 | 115.87 | 658 | +4.66(+4.19%) |
Mar 24, 2022 | 114.55 | 115.59 | 110.60 | 111.21 | 615 | -2.25(-1.99%) |
Mar 23, 2022 | 116.40 | 117.34 | 111.70 | 113.46 | 867 | -4.77(-4.04%) |
Mar 22, 2022 | 119.40 | 119.71 | 117.35 | 118.24 | 591 | +0.06(+0.05%) |
Mar 21, 2022 | 120.85 | 121.49 | 117.17 | 118.18 | 815 | -3.29(-2.71%) |
Mar 18, 2022 | 120.12 | 121.78 | 118.47 | 121.47 | 1,396 | +1.53(+1.28%) |
Mar 17, 2022 | 120.62 | 122.59 | 119.42 | 119.93 | 856 | +3.74(+3.22%) |
Mar 16, 2022 | 119.37 | 121.07 | 114.70 | 116.19 | 1,234 | -9.19(-7.33%) |
Mar 15, 2022 | 125.51 | 126.75 | 121.27 | 125.38 | 426 | -2.95(-2.30%) |
Mar 14, 2022 | 129.43 | 129.43 | 125.58 | 128.33 | 1,102 | +1.88(+1.49%) |
Mar 11, 2022 | 130.15 | 131.25 | 125.25 | 126.45 | 2,824 | -1.55(-1.21%) |
Mar 10, 2022 | 128.95 | 128.95 | 125.22 | 128.00 | 1,699 | -0.62(-0.48%) |
Mar 09, 2022 | 124.37 | 134.73 | 124.37 | 128.62 | 2,206 | -4.88(-3.66%) |
Mar 08, 2022 | 126.33 | 137.15 | 125.08 | 133.50 | 2,614 | +12.58(+10.40%) |
Mar 07, 2022 | 122.83 | 125.60 | 119.45 | 120.92 | 1,831 | +6.51(+5.69%) |
Mar 04, 2022 | 114.93 | 115.21 | 110.45 | 114.41 | 1,069 | +2.72(+2.44%) |
Mar 03, 2022 | 116.37 | 116.45 | 110.50 | 111.69 | 901 | -6.41(-5.43%) |
Mar 02, 2022 | 122.46 | 122.46 | 118.10 | 118.10 | 739 | -0.20(-0.17%) |
Mar 01, 2022 | 126.32 | 126.32 | 116.75 | 118.30 | 624 | -10.42(-8.10%) |
Feb 28, 2022 | 126.18 | 132.45 | 125.00 | 128.72 | 3,200 | +10.59(+8.97%) |
Feb 25, 2022 | 120.42 | 121.90 | 114.35 | 118.13 | 2,871 | -0.04(-0.03%) |
Feb 24, 2022 | 113.40 | 118.17 | 107.40 | 118.17 | 2,580 | +15.93(+15.58%) |
Feb 23, 2022 | 103.56 | 103.56 | 99.96 | 102.24 | 768 | +0.57(+0.57%) |
Feb 22, 2022 | 102.44 | 102.80 | 100.53 | 101.67 | 1,469 | -3.33(-3.18%) |
Feb 18, 2022 | 105.00 | 0 | +1.38(+1.33%) | |||
Feb 17, 2022 | 102.15 | 106.50 | 101.00 | 103.62 | 853 | -2.16(-2.04%) |
Feb 16, 2022 | 101.00 | 105.80 | 101.00 | 105.78 | 2,480 | +3.36(+3.28%) |
Feb 15, 2022 | 103.88 | 104.85 | 100.00 | 102.42 | 968 | +4.47(+4.57%) |
Feb 14, 2022 | 102.75 | 102.75 | 97.00 | 97.95 | 1,641 | -3.06(-3.03%) |
Feb 11, 2022 | 104.33 | 104.33 | 100.20 | 101.01 | 2,173 | -3.43(-3.28%) |
Feb 10, 2022 | 103.01 | 104.99 | 102.59 | 104.44 | 818 | +1.06(+1.03%) |
Feb 09, 2022 | 104.93 | 106.78 | 102.50 | 103.38 | 758 | +2.80(+2.78%) |
Feb 08, 2022 | 102.35 | 102.35 | 100.17 | 100.58 | 12,864 | -4.50(-4.29%) |
Feb 07, 2022 | 103.70 | 105.87 | 103.70 | 105.08 | 2,010 | +2.08(+2.02%) |
Feb 04, 2022 | 103.74 | 107.46 | 102.50 | 103.00 | 1,871 | -7.41(-6.71%) |
Feb 03, 2022 | 112.50 | 110.41 | 816 | +1.06(+0.97%) | ||
Feb 02, 2022 | 107.46 | 109.68 | 106.57 | 109.35 | 1,886 | +5.82(+5.63%) |
Feb 01, 2022 | 106.98 | 106.98 | 103.14 | 103.53 | 2,079 | -2.02(-1.92%) |
Jan 31, 2022 | 103.72 | 105.93 | 103.10 | 105.55 | 3,485 | +1.80(+1.74%) |
Jan 28, 2022 | 103.10 | 103.75 | 100.43 | 103.75 | 1,293 | -1.85(-1.75%) |
Jan 27, 2022 | 105.05 | 106.25 | 103.00 | 105.60 | 2,691 | -2.46(-2.28%) |
Jan 26, 2022 | 106.36 | 108.89 | 104.91 | 108.06 | 2,972 | +5.31(+5.17%) |
Jan 25, 2022 | 102.36 | 104.75 | 101.50 | 102.75 | 3,204 | -6.15(-5.65%) |
Jan 24, 2022 | 106.23 | 108.90 | 105.50 | 108.90 | 5,779 | -3.49(-3.10%) |
Jan 21, 2022 | 112.99 | 113.13 | 110.25 | 112.39 | 1,563 | -3.61(-3.11%) |
Jan 20, 2022 | 116.92 | 117.42 | 115.05 | 116.00 | 3,462 | +3.20(+2.83%) |
Jan 19, 2022 | 112.82 | 112.97 | 111.56 | 112.80 | 1,877 | +1.90(+1.71%) |
Jan 18, 2022 | 108.88 | 111.25 | 108.88 | 110.90 | 9,552 | -0.05(-0.05%) |
Jan 14, 2022 | 110.95 | 0 | -4.19(-3.63%) | |||
Jan 13, 2022 | 116.06 | 116.06 | 113.40 | 115.14 | 3,885 | +2.18(+1.93%) |
Jan 12, 2022 | 112.85 | 114.25 | 112.63 | 112.96 | 261 | +1.64(+1.48%) |
Jan 11, 2022 | 113.00 | 113.19 | 111.14 | 111.31 | 2,042 | -2.91(-2.55%) |
Jan 10, 2022 | 115.02 | 115.02 | 111.10 | 114.23 | 8,228 | +3.32(+2.99%) |
Jan 07, 2022 | 112.44 | 112.46 | 110.91 | 110.91 | 3,854 | -5.57(-4.78%) |
Jan 06, 2022 | 115.30 | 116.67 | 114.61 | 116.48 | 5,783 | -6.52(-5.30%) |
Jan 05, 2022 | 122.94 | 123.60 | 121.24 | 123.00 | 1,602 | -2.18(-1.74%) |
Jan 04, 2022 | 126.27 | 126.28 | 124.28 | 125.18 | 771 | -3.76(-2.91%) |