Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.89 | 123.10 | 120.94 | 121.00 | 349,028 | -1.77(-1.44%) |
Mar 30, 2022 | 123.95 | 124.31 | 122.18 | 122.77 | 621,095 | -1.93(-1.55%) |
Mar 29, 2022 | 123.40 | 124.88 | 122.51 | 124.70 | 460,301 | +2.74(+2.25%) |
Mar 28, 2022 | 119.99 | 122.00 | 119.57 | 121.96 | 246,788 | +1.52(+1.26%) |
Mar 25, 2022 | 120.82 | 120.91 | 118.97 | 120.43 | 154,188 | -0.30(-0.25%) |
Mar 24, 2022 | 118.38 | 120.75 | 117.92 | 120.74 | 200,657 | +3.05(+2.59%) |
Mar 23, 2022 | 118.40 | 119.64 | 117.60 | 117.69 | 183,612 | -1.81(-1.51%) |
Mar 22, 2022 | 117.75 | 120.16 | 117.58 | 119.50 | 294,162 | +1.88(+1.60%) |
Mar 21, 2022 | 117.44 | 118.27 | 116.09 | 117.62 | 293,149 | -0.25(-0.21%) |
Mar 18, 2022 | 114.81 | 118.06 | 114.44 | 117.87 | 242,340 | +2.67(+2.32%) |
Mar 17, 2022 | 113.38 | 115.19 | 112.87 | 115.19 | 169,808 | +1.18(+1.03%) |
Mar 16, 2022 | 111.54 | 114.05 | 110.00 | 114.02 | 258,773 | +3.94(+3.58%) |
Mar 15, 2022 | 107.25 | 110.21 | 106.84 | 110.07 | 271,645 | +3.62(+3.40%) |
Mar 14, 2022 | 108.27 | 109.39 | 106.19 | 106.45 | 381,073 | -2.36(-2.17%) |
Mar 11, 2022 | 112.05 | 112.05 | 108.67 | 108.81 | 170,800 | -2.32(-2.08%) |
Mar 10, 2022 | 111.09 | 111.35 | 109.39 | 111.13 | 234,025 | -1.86(-1.65%) |
Mar 09, 2022 | 111.54 | 113.46 | 110.69 | 113.00 | 381,753 | +4.53(+4.18%) |
Mar 08, 2022 | 108.69 | 111.77 | 106.92 | 108.46 | 631,797 | -0.50(-0.46%) |
Mar 07, 2022 | 113.26 | 113.66 | 108.86 | 108.96 | 576,491 | -4.30(-3.79%) |
Mar 04, 2022 | 114.59 | 115.15 | 112.37 | 113.26 | 441,930 | -2.23(-1.93%) |
Mar 03, 2022 | 118.21 | 118.21 | 114.93 | 115.49 | 506,783 | -1.85(-1.58%) |
Mar 02, 2022 | 115.65 | 117.78 | 114.68 | 117.34 | 222,134 | +2.46(+2.14%) |
Mar 01, 2022 | 116.87 | 117.39 | 114.02 | 114.88 | 509,293 | -2.33(-1.98%) |
Feb 28, 2022 | 116.01 | 117.80 | 115.32 | 117.21 | 347,000 | +0.06(+0.05%) |
Feb 25, 2022 | 115.74 | 117.21 | 115.08 | 117.15 | 379,647 | +1.62(+1.40%) |
Feb 24, 2022 | 107.54 | 115.64 | 107.12 | 115.53 | 1,189,099 | +4.12(+3.70%) |
Feb 23, 2022 | 115.40 | 115.85 | 111.33 | 111.41 | 450,849 | -2.96(-2.59%) |
Feb 22, 2022 | 114.44 | 116.34 | 113.19 | 114.37 | 453,533 | -1.12(-0.97%) |
Feb 18, 2022 | 115.49 | 0 | -1.53(-1.31%) | |||
Feb 17, 2022 | 119.82 | 119.82 | 116.77 | 117.02 | 300,671 | -3.92(-3.24%) |
Feb 16, 2022 | 120.23 | 121.24 | 118.95 | 120.94 | 200,335 | -0.18(-0.15%) |
Feb 15, 2022 | 119.41 | 121.20 | 119.38 | 121.11 | 275,964 | +3.35(+2.84%) |
Feb 14, 2022 | 117.55 | 118.84 | 116.53 | 117.77 | 605,450 | -0.04(-0.03%) |
Feb 11, 2022 | 121.66 | 122.27 | 117.30 | 117.81 | 373,624 | -3.80(-3.12%) |
Feb 10, 2022 | 122.38 | 124.61 | 120.95 | 121.60 | 322,116 | -2.96(-2.38%) |
Feb 09, 2022 | 123.37 | 124.64 | 122.86 | 124.57 | 408,265 | +2.84(+2.33%) |
Feb 08, 2022 | 119.83 | 122.02 | 119.45 | 121.73 | 301,067 | +1.68(+1.40%) |
Feb 07, 2022 | 120.98 | 121.80 | 119.64 | 120.05 | 189,050 | -0.69(-0.57%) |
Feb 04, 2022 | 119.43 | 121.75 | 118.92 | 120.74 | 241,912 | +0.95(+0.79%) |
Feb 03, 2022 | 121.63 | 119.36 | 119.79 | 377,748 | -3.76(-3.04%) | |
Feb 02, 2022 | 123.52 | 123.92 | 122.06 | 123.55 | 818,378 | +0.54(+0.44%) |
Feb 01, 2022 | 122.79 | 123.18 | 121.04 | 123.01 | 591,628 | +0.56(+0.46%) |
Jan 31, 2022 | 119.13 | 122.62 | 122.45 | 372,965 | +3.58(+3.01%) | |
Jan 28, 2022 | 115.29 | 118.94 | 113.56 | 118.86 | 415,831 | +4.82(+4.23%) |
Jan 27, 2022 | 116.79 | 117.44 | 113.61 | 114.05 | 503,864 | -0.92(-0.80%) |
Jan 26, 2022 | 117.77 | 119.07 | 113.84 | 114.97 | 433,379 | +0.48(+0.42%) |
Jan 25, 2022 | 115.22 | 116.42 | 113.35 | 114.49 | 469,249 | -2.99(-2.55%) |
Jan 24, 2022 | 114.62 | 117.63 | 110.48 | 117.48 | 1,219,952 | +0.74(+0.63%) |
Jan 21, 2022 | 118.77 | 120.29 | 116.72 | 116.75 | 687,207 | -2.57(-2.15%) |
Jan 20, 2022 | 121.96 | 123.48 | 119.14 | 119.32 | 458,940 | -1.55(-1.28%) |
Jan 19, 2022 | 122.99 | 124.52 | 120.77 | 120.87 | 375,180 | -1.73(-1.41%) |
Jan 18, 2022 | 123.85 | 124.68 | 122.28 | 122.59 | 453,735 | -3.07(-2.44%) |
Jan 14, 2022 | 125.67 | 0 | +0.91(+0.73%) | |||
Jan 13, 2022 | 129.01 | 129.29 | 124.47 | 124.75 | 332,901 | -3.49(-2.72%) |
Jan 12, 2022 | 129.04 | 129.71 | 127.65 | 128.25 | 281,825 | +0.29(+0.22%) |
Jan 11, 2022 | 125.93 | 128.12 | 125.12 | 127.96 | 321,077 | +1.67(+1.32%) |
Jan 10, 2022 | 124.26 | 126.43 | 122.38 | 126.29 | 537,025 | +0.20(+0.16%) |
Jan 07, 2022 | 127.37 | 128.12 | 125.30 | 126.10 | 419,088 | -1.28(-1.00%) |
Jan 06, 2022 | 126.87 | 128.62 | 126.41 | 127.37 | 550,732 | -0.54(-0.42%) |
Jan 05, 2022 | 131.51 | 131.60 | 127.87 | 127.91 | 554,720 | -4.45(-3.36%) |
Jan 04, 2022 | 134.07 | 134.22 | 131.02 | 132.36 | 721,315 | -1.63(-1.22%) |