Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 118.32 | 119.98 | 113.38 | 113.95 | 275,286 | -4.25(-3.59%) |
Mar 30, 2022 | 123.72 | 124.37 | 117.04 | 118.20 | 168,376 | -5.12(-4.15%) |
Mar 29, 2022 | 120.19 | 123.85 | 120.19 | 123.32 | 214,651 | +4.75(+4.01%) |
Mar 28, 2022 | 122.94 | 122.97 | 115.74 | 118.57 | 322,723 | -4.42(-3.59%) |
Mar 25, 2022 | 127.92 | 128.04 | 122.13 | 122.98 | 201,091 | -4.94(-3.86%) |
Mar 24, 2022 | 129.03 | 129.33 | 126.25 | 127.93 | 291,170 | -0.07(-0.05%) |
Mar 23, 2022 | 130.85 | 132.09 | 127.64 | 128.00 | 121,180 | -3.77(-2.86%) |
Mar 22, 2022 | 131.28 | 133.84 | 130.17 | 131.76 | 159,996 | +1.24(+0.95%) |
Mar 21, 2022 | 135.18 | 137.09 | 129.60 | 130.53 | 355,933 | -4.79(-3.54%) |
Mar 18, 2022 | 129.17 | 135.69 | 127.81 | 135.32 | 461,479 | +6.54(+5.08%) |
Mar 17, 2022 | 126.83 | 129.83 | 126.68 | 128.78 | 198,134 | +2.90(+2.30%) |
Mar 16, 2022 | 123.60 | 126.30 | 121.99 | 125.88 | 194,256 | +3.39(+2.76%) |
Mar 15, 2022 | 121.24 | 122.75 | 119.89 | 122.50 | 145,264 | +2.08(+1.72%) |
Mar 14, 2022 | 125.48 | 125.85 | 117.05 | 120.42 | 258,195 | -4.87(-3.89%) |
Mar 11, 2022 | 124.93 | 127.85 | 124.61 | 125.29 | 310,289 | +0.68(+0.54%) |
Mar 10, 2022 | 119.85 | 124.73 | 119.62 | 124.61 | 258,365 | +2.26(+1.84%) |
Mar 09, 2022 | 119.16 | 122.70 | 118.34 | 122.36 | 185,835 | +5.98(+5.14%) |
Mar 08, 2022 | 116.24 | 120.78 | 115.18 | 116.37 | 293,453 | +0.03(+0.03%) |
Mar 07, 2022 | 114.31 | 119.07 | 114.25 | 116.34 | 298,656 | +1.85(+1.61%) |
Mar 04, 2022 | 114.47 | 115.78 | 112.95 | 114.50 | 196,760 | -1.86(-1.60%) |
Mar 03, 2022 | 117.34 | 118.28 | 114.11 | 116.35 | 128,236 | -0.99(-0.84%) |
Mar 02, 2022 | 114.28 | 118.33 | 114.19 | 117.34 | 160,087 | +4.02(+3.54%) |
Mar 01, 2022 | 117.38 | 118.32 | 111.94 | 113.33 | 207,191 | -2.96(-2.54%) |
Feb 28, 2022 | 119.64 | 119.86 | 114.88 | 116.28 | 228,184 | -5.29(-4.35%) |
Feb 25, 2022 | 116.26 | 121.70 | 117.32 | 121.58 | 321,376 | +5.32(+4.58%) |
Feb 24, 2022 | 108.66 | 116.60 | 107.87 | 116.25 | 267,732 | +3.35(+2.96%) |
Feb 23, 2022 | 112.87 | 116.50 | 112.60 | 112.91 | 354,437 | +1.26(+1.13%) |
Feb 22, 2022 | 112.67 | 116.93 | 110.38 | 111.65 | 387,711 | -0.76(-0.68%) |
Feb 18, 2022 | 112.41 | 0 | +5.82(+5.46%) | |||
Feb 17, 2022 | 106.88 | 108.38 | 104.92 | 106.58 | 392,044 | +1.08(+1.02%) |
Feb 16, 2022 | 120.46 | 121.15 | 105.00 | 105.50 | 620,357 | -12.32(-10.45%) |
Feb 15, 2022 | 116.49 | 117.89 | 115.06 | 117.82 | 331,143 | +3.94(+3.46%) |
Feb 14, 2022 | 111.07 | 115.64 | 111.05 | 113.88 | 383,632 | +3.20(+2.89%) |
Feb 11, 2022 | 115.83 | 116.57 | 109.93 | 110.68 | 390,893 | -4.80(-4.15%) |
Feb 10, 2022 | 119.39 | 121.59 | 114.70 | 115.47 | 306,722 | -6.58(-5.39%) |
Feb 09, 2022 | 117.86 | 122.34 | 117.86 | 122.06 | 293,287 | +4.39(+3.74%) |
Feb 08, 2022 | 111.53 | 117.98 | 111.53 | 117.66 | 251,727 | +5.81(+5.20%) |
Feb 07, 2022 | 111.69 | 112.91 | 110.59 | 111.85 | 101,375 | -0.40(-0.36%) |
Feb 04, 2022 | 112.46 | 113.51 | 109.97 | 112.25 | 163,674 | -0.61(-0.54%) |
Feb 03, 2022 | 112.18 | 112.86 | 152,061 | -2.01(-1.75%) | ||
Feb 02, 2022 | 115.86 | 115.97 | 112.29 | 114.86 | 198,021 | +0.69(+0.60%) |
Feb 01, 2022 | 113.87 | 114.80 | 111.33 | 114.17 | 234,782 | +1.62(+1.44%) |
Jan 31, 2022 | 105.47 | 112.65 | 112.56 | 419,245 | +7.21(+6.85%) | |
Jan 28, 2022 | 105.91 | 106.82 | 100.72 | 105.35 | 216,697 | -0.28(-0.26%) |
Jan 27, 2022 | 109.00 | 111.96 | 105.08 | 105.62 | 156,813 | -2.93(-2.70%) |
Jan 26, 2022 | 112.37 | 114.50 | 108.23 | 108.55 | 190,260 | -2.01(-1.82%) |
Jan 25, 2022 | 111.78 | 113.82 | 107.89 | 110.56 | 160,206 | -3.55(-3.12%) |
Jan 24, 2022 | 109.54 | 114.84 | 108.21 | 114.11 | 273,496 | +0.82(+0.72%) |
Jan 21, 2022 | 113.36 | 117.89 | 111.99 | 113.30 | 254,142 | -1.99(-1.72%) |
Jan 20, 2022 | 117.23 | 121.23 | 115.04 | 115.28 | 312,856 | -0.64(-0.55%) |
Jan 19, 2022 | 121.18 | 121.18 | 115.66 | 115.92 | 298,712 | -4.25(-3.54%) |
Jan 18, 2022 | 126.62 | 126.62 | 119.98 | 120.18 | 302,155 | -8.36(-6.50%) |
Jan 14, 2022 | 128.54 | 0 | -0.89(-0.69%) | |||
Jan 13, 2022 | 133.21 | 134.99 | 128.71 | 129.43 | 126,748 | -2.37(-1.80%) |
Jan 12, 2022 | 133.11 | 134.95 | 130.97 | 131.79 | 264,156 | +0.06(+0.04%) |
Jan 11, 2022 | 129.02 | 131.90 | 125.96 | 131.74 | 209,398 | +3.38(+2.63%) |
Jan 10, 2022 | 127.19 | 128.50 | 124.87 | 128.36 | 505,755 | -0.46(-0.36%) |
Jan 07, 2022 | 137.84 | 137.94 | 128.61 | 128.82 | 354,793 | -7.92(-5.79%) |
Jan 06, 2022 | 136.15 | 137.98 | 133.63 | 136.74 | 221,739 | +0.38(+0.28%) |
Jan 05, 2022 | 141.77 | 141.94 | 136.33 | 136.36 | 197,790 | -5.16(-3.65%) |
Jan 04, 2022 | 141.15 | 144.96 | 141.15 | 141.52 | 163,629 | +0.90(+0.64%) |