Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 116.67 | 117.75 | 114.07 | 114.11 | 4,084,657 | -2.22(-1.91%) |
Mar 30, 2022 | 116.97 | 118.46 | 116.11 | 116.33 | 2,101,236 | -1.33(-1.13%) |
Mar 29, 2022 | 118.19 | 119.70 | 117.21 | 117.66 | 1,758,023 | +0.99(+0.85%) |
Mar 28, 2022 | 115.49 | 116.67 | 114.58 | 116.67 | 1,330,477 | +1.51(+1.31%) |
Mar 25, 2022 | 115.70 | 115.70 | 114.30 | 115.16 | 1,303,332 | -0.08(-0.07%) |
Mar 24, 2022 | 112.84 | 115.52 | 111.59 | 115.23 | 1,930,394 | +3.60(+3.22%) |
Mar 23, 2022 | 113.36 | 113.58 | 111.44 | 111.63 | 1,868,699 | -2.61(-2.28%) |
Mar 22, 2022 | 114.26 | 114.86 | 113.72 | 114.24 | 1,230,748 | +0.13(+0.11%) |
Mar 21, 2022 | 117.29 | 117.79 | 113.40 | 114.11 | 2,005,584 | -3.32(-2.83%) |
Mar 18, 2022 | 114.57 | 117.86 | 113.86 | 117.44 | 3,492,159 | +2.85(+2.49%) |
Mar 17, 2022 | 114.21 | 114.61 | 113.53 | 114.59 | 1,540,994 | -0.50(-0.44%) |
Mar 16, 2022 | 112.44 | 115.14 | 112.17 | 115.09 | 2,236,281 | +4.72(+4.27%) |
Mar 15, 2022 | 110.50 | 112.12 | 109.98 | 110.37 | 1,735,072 | +1.18(+1.08%) |
Mar 14, 2022 | 110.98 | 111.85 | 107.46 | 109.19 | 3,546,558 | -2.73(-2.44%) |
Mar 11, 2022 | 112.39 | 113.95 | 111.82 | 111.92 | 2,161,159 | +0.42(+0.38%) |
Mar 10, 2022 | 110.23 | 111.61 | 109.78 | 111.50 | 2,543,391 | -0.19(-0.17%) |
Mar 09, 2022 | 113.60 | 114.34 | 111.31 | 111.69 | 1,534,730 | +0.75(+0.68%) |
Mar 08, 2022 | 109.03 | 114.05 | 108.31 | 110.94 | 2,375,830 | +1.87(+1.71%) |
Mar 07, 2022 | 113.64 | 113.64 | 109.00 | 109.07 | 2,793,330 | -5.23(-4.57%) |
Mar 04, 2022 | 114.07 | 114.44 | 112.00 | 114.30 | 1,731,394 | -0.93(-0.81%) |
Mar 03, 2022 | 117.80 | 117.85 | 114.70 | 115.23 | 1,383,101 | -2.21(-1.89%) |
Mar 02, 2022 | 116.04 | 118.05 | 115.89 | 117.45 | 1,318,362 | +1.91(+1.65%) |
Mar 01, 2022 | 117.04 | 117.29 | 114.80 | 115.54 | 1,906,846 | -2.46(-2.09%) |
Feb 28, 2022 | 117.26 | 118.73 | 116.56 | 118.00 | 2,322,225 | -1.10(-0.92%) |
Feb 25, 2022 | 117.31 | 119.10 | 116.75 | 119.10 | 1,556,243 | +2.27(+1.94%) |
Feb 24, 2022 | 114.62 | 117.21 | 114.11 | 116.83 | 2,542,522 | -0.22(-0.19%) |
Feb 23, 2022 | 120.05 | 120.05 | 116.97 | 117.05 | 2,360,624 | -2.39(-2.00%) |
Feb 22, 2022 | 120.35 | 121.24 | 118.81 | 119.44 | 1,936,033 | -1.67(-1.37%) |
Feb 18, 2022 | 121.10 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 118.98 | 120.58 | 118.21 | 118.87 | 2,793,780 | +0.67(+0.57%) |
Feb 16, 2022 | 117.53 | 118.49 | 116.73 | 118.20 | 2,267,236 | +0.34(+0.28%) |
Feb 15, 2022 | 117.65 | 118.89 | 117.24 | 117.86 | 4,327,573 | +1.53(+1.32%) |
Feb 14, 2022 | 117.14 | 117.80 | 115.50 | 116.33 | 2,776,239 | -0.64(-0.55%) |
Feb 11, 2022 | 119.14 | 120.07 | 116.43 | 116.97 | 3,057,085 | -1.99(-1.68%) |
Feb 10, 2022 | 120.75 | 121.93 | 118.58 | 118.96 | 2,273,559 | -3.40(-2.78%) |
Feb 09, 2022 | 122.57 | 127.19 | 121.90 | 122.36 | 3,864,429 | +2.62(+2.18%) |
Feb 08, 2022 | 120.14 | 120.65 | 118.73 | 119.75 | 2,444,394 | -0.11(-0.09%) |
Feb 07, 2022 | 119.97 | 121.36 | 119.36 | 119.86 | 1,739,142 | -0.18(-0.15%) |
Feb 04, 2022 | 119.18 | 121.07 | 118.29 | 120.04 | 1,441,293 | -0.08(-0.06%) |
Feb 03, 2022 | 119.32 | 121.83 | 120.11 | 1,223,728 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.62 | 120.30 | 118.39 | 119.96 | 1,711,767 | +1.54(+1.30%) |
Feb 01, 2022 | 119.84 | 120.00 | 117.41 | 118.42 | 1,549,907 | -1.52(-1.27%) |
Jan 31, 2022 | 117.06 | 120.25 | 119.94 | 2,519,381 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.21 | 117.08 | 113.49 | 117.13 | 3,616,814 | +2.32(+2.02%) |
Jan 27, 2022 | 116.13 | 116.74 | 114.14 | 114.81 | 2,797,381 | -0.31(-0.27%) |
Jan 26, 2022 | 117.00 | 118.32 | 114.51 | 115.12 | 2,043,981 | -1.83(-1.56%) |
Jan 25, 2022 | 119.35 | 119.78 | 116.66 | 116.95 | 2,783,277 | -4.11(-3.40%) |
Jan 24, 2022 | 117.55 | 121.27 | 116.58 | 121.06 | 3,054,892 | +2.01(+1.69%) |
Jan 21, 2022 | 119.16 | 120.52 | 118.25 | 119.05 | 2,222,835 | -0.89(-0.74%) |
Jan 20, 2022 | 119.94 | 120.07 | 118.34 | 119.94 | 3,057,115 | +0.64(+0.54%) |
Jan 19, 2022 | 121.52 | 121.76 | 119.13 | 119.30 | 2,191,416 | -1.80(-1.49%) |
Jan 18, 2022 | 120.75 | 121.45 | 120.20 | 121.10 | 1,438,438 | -0.65(-0.53%) |
Jan 14, 2022 | 121.75 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.88 | 124.22 | 123.12 | 123.43 | 1,740,090 | -0.33(-0.26%) |
Jan 12, 2022 | 125.63 | 125.87 | 123.25 | 123.75 | 2,649,718 | -1.45(-1.16%) |
Jan 11, 2022 | 127.56 | 127.78 | 125.04 | 125.20 | 2,444,091 | -2.68(-2.10%) |
Jan 10, 2022 | 129.13 | 129.13 | 126.70 | 127.89 | 1,676,965 | -1.81(-1.40%) |
Jan 07, 2022 | 130.66 | 131.39 | 129.67 | 129.70 | 870,065 | -1.50(-1.15%) |
Jan 06, 2022 | 130.32 | 131.88 | 129.63 | 131.20 | 900,020 | +1.34(+1.03%) |
Jan 05, 2022 | 131.76 | 132.23 | 129.79 | 129.86 | 1,020,646 | -1.67(-1.27%) |
Jan 04, 2022 | 131.45 | 132.47 | 130.60 | 131.53 | 976,737 | +0.70(+0.53%) |