Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.06 | 122.14 | 120.48 | 120.56 | 24,670 | -1.54(-1.26%) |
Mar 30, 2022 | 122.48 | 122.59 | 121.73 | 122.10 | 20,190 | -0.50(-0.41%) |
Mar 29, 2022 | 122.12 | 122.74 | 121.67 | 122.60 | 22,463 | +1.52(+1.25%) |
Mar 28, 2022 | 120.13 | 121.11 | 119.78 | 121.08 | 26,585 | +0.63(+0.52%) |
Mar 25, 2022 | 120.02 | 120.50 | 119.61 | 120.46 | 20,660 | +0.64(+0.53%) |
Mar 24, 2022 | 118.73 | 119.82 | 118.73 | 119.82 | 70,313 | +1.51(+1.28%) |
Mar 23, 2022 | 119.20 | 119.31 | 118.28 | 118.31 | 14,971 | -1.50(-1.25%) |
Mar 22, 2022 | 119.26 | 120.06 | 119.26 | 119.81 | 109,130 | +0.98(+0.82%) |
Mar 21, 2022 | 119.49 | 119.50 | 118.02 | 118.83 | 107,990 | -0.17(-0.15%) |
Mar 18, 2022 | 117.44 | 119.04 | 117.44 | 119.00 | 67,525 | +1.11(+0.94%) |
Mar 17, 2022 | 116.33 | 117.89 | 116.33 | 117.89 | 26,460 | +1.40(+1.20%) |
Mar 16, 2022 | 115.35 | 116.51 | 114.03 | 116.49 | 137,109 | +2.00(+1.75%) |
Mar 15, 2022 | 113.36 | 114.61 | 113.04 | 114.49 | 27,963 | +2.01(+1.79%) |
Mar 14, 2022 | 113.26 | 114.16 | 112.24 | 112.47 | 54,112 | -0.50(-0.45%) |
Mar 11, 2022 | 114.71 | 114.93 | 112.87 | 112.98 | 55,347 | -1.19(-1.04%) |
Mar 10, 2022 | 113.20 | 114.31 | 112.96 | 114.17 | 86,252 | -0.34(-0.30%) |
Mar 09, 2022 | 114.14 | 115.08 | 113.80 | 114.51 | 47,547 | +2.41(+2.15%) |
Mar 08, 2022 | 113.26 | 114.77 | 112.05 | 112.10 | 56,812 | -1.30(-1.14%) |
Mar 07, 2022 | 115.58 | 115.58 | 113.33 | 113.39 | 73,964 | -2.76(-2.38%) |
Mar 04, 2022 | 115.41 | 116.16 | 114.88 | 116.16 | 67,570 | -0.33(-0.29%) |
Mar 03, 2022 | 117.01 | 117.52 | 115.93 | 116.49 | 67,161 | -0.08(-0.07%) |
Mar 02, 2022 | 114.93 | 116.97 | 114.93 | 116.57 | 134,195 | +1.96(+1.71%) |
Mar 01, 2022 | 116.18 | 116.18 | 113.95 | 114.60 | 45,917 | -1.29(-1.11%) |
Feb 28, 2022 | 115.11 | 116.28 | 114.63 | 115.89 | 75,644 | -0.62(-0.53%) |
Feb 25, 2022 | 114.23 | 116.56 | 115.35 | 116.51 | 268,052 | +2.58(+2.27%) |
Feb 24, 2022 | 110.02 | 113.92 | 110.02 | 113.92 | 47,366 | +1.36(+1.20%) |
Feb 23, 2022 | 114.91 | 115.10 | 112.50 | 112.57 | 68,226 | -1.70(-1.49%) |
Feb 22, 2022 | 114.68 | 115.61 | 113.54 | 114.27 | 45,841 | -1.03(-0.89%) |
Feb 18, 2022 | 115.30 | 0 | -0.66(-0.57%) | |||
Feb 17, 2022 | 117.26 | 117.26 | 115.82 | 115.96 | 29,417 | -2.13(-1.80%) |
Feb 16, 2022 | 117.62 | 118.44 | 116.97 | 118.09 | 105,121 | +0.06(+0.05%) |
Feb 15, 2022 | 118.05 | 118.14 | 117.57 | 118.03 | 32,401 | +1.46(+1.25%) |
Feb 14, 2022 | 117.06 | 117.20 | 115.72 | 116.57 | 61,036 | -0.71(-0.60%) |
Feb 11, 2022 | 119.19 | 119.53 | 116.98 | 117.27 | 55,766 | -1.80(-1.51%) |
Feb 10, 2022 | 119.82 | 120.81 | 118.59 | 119.07 | 33,694 | -2.22(-1.83%) |
Feb 09, 2022 | 120.68 | 121.41 | 120.68 | 121.29 | 23,230 | +1.72(+1.44%) |
Feb 08, 2022 | 118.66 | 119.80 | 118.50 | 119.57 | 28,200 | +0.73(+0.61%) |
Feb 07, 2022 | 119.34 | 119.65 | 118.64 | 118.84 | 18,040 | -0.41(-0.34%) |
Feb 04, 2022 | 118.88 | 120.10 | 118.15 | 119.25 | 15,823 | -0.09(-0.07%) |
Feb 03, 2022 | 120.41 | 119.19 | 119.33 | 49,534 | -2.35(-1.93%) | |
Feb 02, 2022 | 120.82 | 121.85 | 120.71 | 121.69 | 25,826 | +1.16(+0.96%) |
Feb 01, 2022 | 120.01 | 120.61 | 119.31 | 120.52 | 377,951 | +0.64(+0.53%) |
Jan 31, 2022 | 117.96 | 119.92 | 119.89 | 41,985 | +1.80(+1.52%) | |
Jan 28, 2022 | 115.69 | 117.86 | 114.64 | 118.09 | 74,826 | +2.64(+2.29%) |
Jan 27, 2022 | 116.78 | 117.54 | 115.04 | 115.44 | 31,318 | -0.27(-0.23%) |
Jan 26, 2022 | 117.63 | 117.89 | 115.14 | 115.72 | 113,367 | -0.69(-0.59%) |
Jan 25, 2022 | 116.11 | 117.50 | 114.94 | 116.40 | 113,908 | -1.55(-1.31%) |
Jan 24, 2022 | 116.00 | 118.04 | 113.71 | 117.95 | 101,585 | +0.44(+0.37%) |
Jan 21, 2022 | 118.88 | 119.69 | 117.43 | 117.52 | 316,980 | -1.69(-1.42%) |
Jan 20, 2022 | 120.77 | 122.13 | 119.10 | 119.21 | 58,091 | -1.23(-1.02%) |
Jan 19, 2022 | 121.75 | 122.13 | 120.43 | 120.44 | 42,528 | -0.92(-0.76%) |
Jan 18, 2022 | 122.23 | 122.23 | 121.20 | 121.36 | 56,653 | -2.01(-1.63%) |
Jan 14, 2022 | 123.37 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 125.23 | 125.23 | 123.28 | 123.44 | 61,813 | -1.41(-1.13%) |
Jan 12, 2022 | 124.74 | 125.16 | 124.36 | 124.85 | 26,926 | +0.26(+0.21%) |
Jan 11, 2022 | 123.66 | 124.64 | 123.00 | 124.59 | 33,851 | +0.80(+0.65%) |
Jan 10, 2022 | 123.25 | 123.83 | 121.94 | 123.78 | 39,850 | -0.10(-0.08%) |
Jan 07, 2022 | 124.67 | 124.67 | 123.71 | 123.88 | 280,662 | -0.56(-0.45%) |
Jan 06, 2022 | 124.29 | 125.14 | 124.04 | 124.44 | 40,084 | -0.11(-0.09%) |
Jan 05, 2022 | 126.33 | 126.71 | 124.50 | 124.55 | 28,034 | -2.00(-1.58%) |
Jan 04, 2022 | 126.91 | 126.97 | 126.10 | 126.55 | 89,309 | +0.17(+0.14%) |