Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 116.23 | 117.74 | 116.15 | 116.71 | 201,170 | -0.15(-0.13%) |
Mar 30, 2022 | 118.36 | 119.42 | 116.54 | 116.86 | 117,824 | -2.15(-1.81%) |
Mar 29, 2022 | 117.09 | 120.22 | 117.09 | 119.01 | 206,597 | +4.08(+3.55%) |
Mar 28, 2022 | 115.05 | 115.60 | 113.95 | 114.93 | 138,698 | -1.10(-0.95%) |
Mar 25, 2022 | 116.08 | 117.00 | 115.45 | 116.03 | 148,016 | +0.35(+0.30%) |
Mar 24, 2022 | 115.44 | 115.73 | 114.08 | 115.68 | 139,037 | +0.92(+0.80%) |
Mar 23, 2022 | 114.84 | 115.47 | 113.60 | 114.76 | 169,376 | -1.41(-1.21%) |
Mar 22, 2022 | 115.85 | 117.33 | 114.62 | 116.17 | 165,014 | +0.84(+0.73%) |
Mar 21, 2022 | 116.34 | 117.52 | 114.30 | 115.33 | 182,986 | -2.12(-1.81%) |
Mar 18, 2022 | 114.79 | 118.44 | 113.08 | 117.45 | 483,089 | +2.88(+2.51%) |
Mar 17, 2022 | 111.93 | 114.67 | 111.93 | 114.57 | 135,503 | +1.33(+1.17%) |
Mar 16, 2022 | 111.46 | 113.57 | 110.47 | 113.24 | 201,939 | +2.83(+2.56%) |
Mar 15, 2022 | 108.95 | 111.31 | 108.70 | 110.41 | 301,704 | +2.41(+2.23%) |
Mar 14, 2022 | 106.14 | 108.97 | 105.12 | 108.00 | 151,187 | +2.34(+2.21%) |
Mar 11, 2022 | 104.93 | 106.25 | 104.55 | 105.66 | 199,135 | +2.24(+2.17%) |
Mar 10, 2022 | 101.87 | 103.88 | 100.66 | 103.42 | 196,856 | -0.62(-0.60%) |
Mar 09, 2022 | 103.97 | 105.43 | 103.71 | 104.04 | 254,432 | +3.29(+3.27%) |
Mar 08, 2022 | 101.86 | 102.57 | 98.90 | 100.75 | 287,852 | -0.93(-0.91%) |
Mar 07, 2022 | 108.20 | 108.20 | 101.46 | 101.68 | 242,157 | -6.65(-6.14%) |
Mar 04, 2022 | 106.86 | 108.64 | 106.15 | 108.33 | 195,657 | -0.16(-0.15%) |
Mar 03, 2022 | 110.80 | 111.05 | 107.88 | 108.49 | 122,102 | -1.46(-1.33%) |
Mar 02, 2022 | 108.47 | 111.22 | 107.88 | 109.95 | 158,384 | +2.86(+2.67%) |
Mar 01, 2022 | 110.37 | 111.00 | 106.46 | 107.09 | 273,006 | -3.70(-3.34%) |
Feb 28, 2022 | 109.18 | 111.73 | 109.18 | 110.79 | 249,475 | -0.47(-0.42%) |
Feb 25, 2022 | 108.16 | 111.29 | 108.14 | 111.26 | 211,074 | +3.91(+3.64%) |
Feb 24, 2022 | 101.94 | 107.49 | 101.77 | 107.35 | 293,758 | +3.00(+2.87%) |
Feb 23, 2022 | 106.03 | 106.22 | 104.26 | 104.35 | 244,205 | -0.57(-0.54%) |
Feb 22, 2022 | 107.37 | 108.18 | 104.52 | 104.92 | 244,908 | -2.46(-2.29%) |
Feb 18, 2022 | 107.38 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 110.00 | 110.00 | 107.44 | 107.55 | 170,384 | -3.38(-3.05%) |
Feb 16, 2022 | 111.33 | 111.51 | 109.94 | 110.93 | 228,094 | -0.82(-0.73%) |
Feb 15, 2022 | 110.75 | 112.19 | 110.38 | 111.75 | 136,442 | +2.28(+2.08%) |
Feb 14, 2022 | 108.89 | 110.31 | 108.66 | 109.47 | 278,920 | +1.29(+1.19%) |
Feb 11, 2022 | 112.55 | 112.55 | 107.61 | 108.18 | 248,755 | -3.76(-3.36%) |
Feb 10, 2022 | 114.76 | 117.42 | 111.71 | 111.94 | 351,857 | -5.68(-4.83%) |
Feb 09, 2022 | 116.75 | 118.50 | 116.66 | 117.62 | 181,133 | +1.72(+1.48%) |
Feb 08, 2022 | 112.03 | 116.47 | 112.03 | 115.90 | 176,138 | +3.53(+3.14%) |
Feb 07, 2022 | 113.40 | 113.55 | 111.68 | 112.37 | 186,428 | -1.92(-1.68%) |
Feb 04, 2022 | 113.34 | 115.28 | 111.76 | 114.29 | 163,679 | -0.15(-0.13%) |
Feb 03, 2022 | 114.33 | 114.44 | 228,681 | -1.03(-0.89%) | ||
Feb 02, 2022 | 115.12 | 116.00 | 113.52 | 115.47 | 280,434 | -0.22(-0.19%) |
Feb 01, 2022 | 114.59 | 116.12 | 112.46 | 115.69 | 272,140 | +0.82(+0.71%) |
Jan 31, 2022 | 110.77 | 114.88 | 114.87 | 379,105 | +3.02(+2.70%) | |
Jan 28, 2022 | 112.38 | 112.38 | 108.43 | 111.85 | 329,654 | +0.08(+0.07%) |
Jan 27, 2022 | 113.42 | 114.69 | 111.00 | 111.77 | 216,694 | -0.55(-0.49%) |
Jan 26, 2022 | 113.92 | 116.86 | 111.72 | 112.32 | 254,647 | -0.89(-0.79%) |
Jan 25, 2022 | 114.75 | 115.35 | 111.70 | 113.21 | 269,739 | -3.33(-2.86%) |
Jan 24, 2022 | 111.10 | 117.48 | 110.42 | 116.54 | 257,431 | +3.19(+2.81%) |
Jan 21, 2022 | 113.49 | 116.47 | 112.67 | 113.35 | 332,053 | -0.47(-0.41%) |
Jan 20, 2022 | 114.83 | 116.82 | 113.53 | 113.82 | 236,565 | -1.00(-0.87%) |
Jan 19, 2022 | 115.01 | 115.49 | 113.54 | 114.82 | 253,913 | +0.04(+0.03%) |
Jan 18, 2022 | 116.47 | 116.91 | 113.65 | 114.78 | 234,588 | -3.67(-3.10%) |
Jan 14, 2022 | 118.45 | 0 | +0.22(+0.19%) | |||
Jan 13, 2022 | 119.36 | 121.16 | 117.64 | 118.23 | 201,326 | -0.13(-0.11%) |
Jan 12, 2022 | 121.40 | 122.11 | 118.10 | 118.36 | 208,855 | -2.45(-2.03%) |
Jan 11, 2022 | 120.83 | 121.47 | 118.08 | 120.81 | 167,499 | +1.77(+1.49%) |
Jan 10, 2022 | 118.08 | 119.10 | 116.46 | 119.04 | 170,199 | -0.48(-0.40%) |
Jan 07, 2022 | 123.85 | 124.33 | 119.34 | 119.52 | 174,329 | -4.73(-3.81%) |
Jan 06, 2022 | 126.58 | 127.66 | 124.05 | 124.25 | 196,805 | -1.90(-1.51%) |
Jan 05, 2022 | 130.78 | 131.89 | 126.03 | 126.15 | 214,081 | -5.11(-3.89%) |
Jan 04, 2022 | 127.08 | 131.58 | 126.73 | 131.26 | 261,626 | +7.20(+5.80%) |