Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 124.14 | 124.55 | 121.87 | 122.35 | 1,246,953 | -2.27(-1.82%) |
Mar 30, 2022 | 124.01 | 125.13 | 123.51 | 124.62 | 633,974 | +0.52(+0.42%) |
Mar 29, 2022 | 124.22 | 124.89 | 121.97 | 124.10 | 1,010,458 | +0.31(+0.25%) |
Mar 28, 2022 | 124.12 | 124.64 | 122.61 | 123.79 | 877,049 | -0.41(-0.33%) |
Mar 25, 2022 | 122.38 | 124.28 | 121.73 | 124.20 | 1,051,294 | +1.72(+1.41%) |
Mar 24, 2022 | 122.18 | 122.54 | 120.92 | 122.48 | 1,210,056 | +0.77(+0.64%) |
Mar 23, 2022 | 121.27 | 122.59 | 120.41 | 121.70 | 1,400,824 | +0.08(+0.07%) |
Mar 22, 2022 | 121.16 | 121.73 | 120.28 | 121.62 | 1,136,001 | +1.20(+1.00%) |
Mar 21, 2022 | 118.67 | 120.64 | 118.43 | 120.42 | 1,190,165 | +1.29(+1.08%) |
Mar 18, 2022 | 116.69 | 119.37 | 116.23 | 119.13 | 1,833,220 | +2.64(+2.27%) |
Mar 17, 2022 | 116.14 | 116.56 | 114.82 | 116.49 | 1,156,117 | +0.34(+0.29%) |
Mar 16, 2022 | 113.93 | 116.27 | 113.48 | 116.15 | 1,303,243 | +3.43(+3.04%) |
Mar 15, 2022 | 113.69 | 113.85 | 111.17 | 112.72 | 1,167,830 | +0.07(+0.06%) |
Mar 14, 2022 | 115.55 | 115.91 | 112.23 | 112.65 | 1,246,126 | -2.55(-2.21%) |
Mar 11, 2022 | 117.22 | 118.43 | 115.16 | 115.19 | 1,484,325 | -1.29(-1.10%) |
Mar 10, 2022 | 112.23 | 116.77 | 112.16 | 116.48 | 1,770,279 | +3.27(+2.88%) |
Mar 09, 2022 | 113.03 | 113.91 | 111.79 | 113.21 | 2,062,633 | +2.38(+2.14%) |
Mar 08, 2022 | 113.51 | 114.20 | 109.84 | 110.83 | 3,112,198 | -3.16(-2.77%) |
Mar 07, 2022 | 114.21 | 118.38 | 113.96 | 113.99 | 2,426,386 | -0.54(-0.47%) |
Mar 04, 2022 | 111.55 | 114.58 | 111.36 | 114.53 | 1,364,123 | +2.01(+1.79%) |
Mar 03, 2022 | 112.69 | 114.33 | 112.03 | 112.52 | 1,417,048 | -0.29(-0.26%) |
Mar 02, 2022 | 108.50 | 113.07 | 108.04 | 112.81 | 1,544,742 | +5.32(+4.95%) |
Mar 01, 2022 | 111.86 | 112.11 | 106.82 | 107.49 | 2,254,857 | -4.40(-3.94%) |
Feb 28, 2022 | 110.71 | 112.67 | 110.71 | 111.89 | 1,569,787 | -0.55(-0.49%) |
Feb 25, 2022 | 110.32 | 112.66 | 111.43 | 112.44 | 1,023,404 | +2.52(+2.29%) |
Feb 24, 2022 | 106.26 | 110.02 | 106.05 | 109.92 | 1,341,685 | +1.31(+1.20%) |
Feb 23, 2022 | 111.75 | 111.96 | 108.39 | 108.61 | 1,276,027 | -2.48(-2.23%) |
Feb 22, 2022 | 112.46 | 113.05 | 109.76 | 111.10 | 1,560,584 | -1.43(-1.27%) |
Feb 18, 2022 | 112.52 | 0 | -1.34(-1.17%) | |||
Feb 17, 2022 | 114.45 | 115.42 | 113.81 | 113.86 | 1,150,407 | -0.69(-0.60%) |
Feb 16, 2022 | 113.30 | 114.95 | 113.11 | 114.54 | 1,219,188 | +1.29(+1.14%) |
Feb 15, 2022 | 111.79 | 113.54 | 111.76 | 113.25 | 1,117,570 | +2.42(+2.18%) |
Feb 14, 2022 | 109.81 | 111.30 | 109.14 | 110.83 | 1,135,248 | +0.94(+0.85%) |
Feb 11, 2022 | 110.87 | 112.06 | 109.36 | 109.90 | 1,680,159 | -1.13(-1.02%) |
Feb 10, 2022 | 111.57 | 113.18 | 110.73 | 111.02 | 1,596,772 | -1.50(-1.33%) |
Feb 09, 2022 | 111.58 | 113.06 | 111.54 | 112.52 | 1,859,796 | +1.78(+1.61%) |
Feb 08, 2022 | 109.53 | 111.19 | 109.15 | 110.74 | 1,577,613 | -0.05(-0.04%) |
Feb 07, 2022 | 110.72 | 111.30 | 109.04 | 110.79 | 1,037,253 | +0.43(+0.39%) |
Feb 04, 2022 | 109.85 | 111.06 | 109.80 | 110.36 | 1,458,539 | +0.05(+0.05%) |
Feb 03, 2022 | 112.34 | 110.20 | 110.30 | 1,699,909 | -2.50(-2.22%) | |
Feb 02, 2022 | 110.71 | 113.27 | 110.71 | 112.80 | 1,621,250 | +2.11(+1.91%) |
Feb 01, 2022 | 110.16 | 111.26 | 109.64 | 110.69 | 911,597 | +0.85(+0.77%) |
Jan 31, 2022 | 107.94 | 110.23 | 109.84 | 1,386,918 | +1.71(+1.58%) | |
Jan 28, 2022 | 107.20 | 108.19 | 105.76 | 108.14 | 1,976,648 | +0.85(+0.79%) |
Jan 27, 2022 | 108.23 | 109.21 | 106.21 | 107.29 | 2,015,965 | +0.09(+0.08%) |
Jan 26, 2022 | 109.43 | 111.86 | 106.87 | 107.20 | 5,754,777 | -3.31(-3.00%) |
Jan 25, 2022 | 108.30 | 111.32 | 107.38 | 110.51 | 2,075,018 | +0.79(+0.72%) |
Jan 24, 2022 | 109.11 | 110.07 | 107.10 | 109.72 | 1,596,068 | -1.01(-0.91%) |
Jan 21, 2022 | 110.92 | 111.97 | 109.98 | 110.73 | 1,959,200 | -0.62(-0.56%) |
Jan 20, 2022 | 111.73 | 112.95 | 111.30 | 111.36 | 1,211,448 | +0.15(+0.14%) |
Jan 19, 2022 | 110.09 | 111.94 | 109.72 | 111.20 | 1,452,743 | +1.52(+1.38%) |
Jan 18, 2022 | 111.31 | 112.12 | 108.58 | 109.69 | 1,208,725 | -1.76(-1.58%) |
Jan 14, 2022 | 111.45 | 0 | +1.05(+0.95%) | |||
Jan 13, 2022 | 112.08 | 112.08 | 110.31 | 110.40 | 665,761 | -0.77(-0.69%) |
Jan 12, 2022 | 111.06 | 112.43 | 110.83 | 111.17 | 901,607 | +0.82(+0.74%) |
Jan 11, 2022 | 110.63 | 110.92 | 109.14 | 110.35 | 993,722 | -0.27(-0.24%) |
Jan 10, 2022 | 111.02 | 111.40 | 109.68 | 110.62 | 796,397 | -0.77(-0.69%) |
Jan 07, 2022 | 110.39 | 111.68 | 109.96 | 111.39 | 942,592 | +0.95(+0.86%) |
Jan 06, 2022 | 108.74 | 110.92 | 108.15 | 110.44 | 1,599,655 | +2.06(+1.90%) |
Jan 05, 2022 | 110.01 | 110.44 | 107.98 | 108.38 | 1,296,250 | -1.51(-1.37%) |
Jan 04, 2022 | 110.81 | 111.76 | 109.86 | 109.89 | 1,485,975 | -0.23(-0.21%) |