Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 112.66 | 112.86 | 108.62 | 108.82 | 1,036,781 | -4.06(-3.60%) |
Mar 30, 2022 | 115.36 | 116.09 | 112.09 | 112.88 | 789,924 | -3.19(-2.75%) |
Mar 29, 2022 | 113.86 | 116.55 | 113.38 | 116.08 | 687,272 | +4.43(+3.97%) |
Mar 28, 2022 | 111.34 | 111.87 | 109.96 | 111.64 | 681,254 | +0.11(+0.10%) |
Mar 25, 2022 | 112.28 | 112.41 | 111.18 | 111.53 | 655,446 | -0.09(-0.09%) |
Mar 24, 2022 | 111.89 | 111.98 | 110.61 | 111.62 | 688,809 | +0.63(+0.57%) |
Mar 23, 2022 | 111.56 | 112.61 | 110.89 | 111.00 | 546,417 | -1.66(-1.47%) |
Mar 22, 2022 | 113.05 | 113.75 | 111.91 | 112.66 | 617,360 | +0.03(+0.03%) |
Mar 21, 2022 | 114.60 | 114.98 | 111.92 | 112.63 | 550,528 | -2.08(-1.81%) |
Mar 18, 2022 | 112.76 | 115.22 | 111.15 | 114.70 | 1,351,116 | +2.05(+1.82%) |
Mar 17, 2022 | 109.87 | 112.68 | 109.87 | 112.66 | 494,901 | +2.06(+1.86%) |
Mar 16, 2022 | 108.78 | 110.67 | 107.96 | 110.60 | 581,544 | +2.96(+2.75%) |
Mar 15, 2022 | 106.21 | 107.74 | 105.49 | 107.63 | 693,694 | +2.16(+2.05%) |
Mar 14, 2022 | 105.03 | 106.74 | 104.33 | 105.47 | 842,668 | +1.76(+1.70%) |
Mar 11, 2022 | 107.49 | 108.05 | 103.65 | 103.70 | 634,095 | -3.36(-3.14%) |
Mar 10, 2022 | 105.05 | 107.72 | 104.71 | 107.07 | 513,190 | +0.16(+0.15%) |
Mar 09, 2022 | 105.94 | 108.76 | 105.51 | 106.91 | 640,134 | +4.59(+4.49%) |
Mar 08, 2022 | 105.75 | 105.76 | 101.84 | 102.31 | 1,001,838 | -3.05(-2.89%) |
Mar 07, 2022 | 110.71 | 110.71 | 105.24 | 105.36 | 810,164 | -6.17(-5.53%) |
Mar 04, 2022 | 111.12 | 111.96 | 109.42 | 111.53 | 753,542 | -1.02(-0.91%) |
Mar 03, 2022 | 112.50 | 112.99 | 111.23 | 112.55 | 584,100 | +0.58(+0.52%) |
Mar 02, 2022 | 109.33 | 112.50 | 109.33 | 111.97 | 737,652 | +3.73(+3.44%) |
Mar 01, 2022 | 114.37 | 114.67 | 107.35 | 108.24 | 1,258,335 | -6.40(-5.59%) |
Feb 28, 2022 | 113.35 | 114.77 | 112.31 | 114.65 | 1,783,755 | -0.60(-0.52%) |
Feb 25, 2022 | 112.02 | 115.33 | 112.78 | 115.25 | 572,273 | +3.85(+3.46%) |
Feb 24, 2022 | 107.36 | 111.51 | 106.38 | 111.40 | 1,154,966 | +1.86(+1.70%) |
Feb 23, 2022 | 112.50 | 113.27 | 109.41 | 109.54 | 1,268,343 | -2.97(-2.64%) |
Feb 22, 2022 | 114.48 | 114.63 | 111.96 | 112.51 | 791,792 | -1.80(-1.57%) |
Feb 18, 2022 | 114.31 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 117.10 | 117.38 | 114.50 | 115.02 | 858,410 | -3.19(-2.70%) |
Feb 16, 2022 | 116.79 | 118.74 | 115.79 | 118.21 | 1,016,986 | +1.34(+1.15%) |
Feb 15, 2022 | 114.61 | 117.01 | 114.31 | 116.87 | 908,128 | +3.32(+2.93%) |
Feb 14, 2022 | 115.02 | 115.61 | 112.74 | 113.55 | 1,132,799 | -1.27(-1.11%) |
Feb 11, 2022 | 116.65 | 117.48 | 114.29 | 114.82 | 931,225 | -1.62(-1.39%) |
Feb 10, 2022 | 116.65 | 118.77 | 115.78 | 116.43 | 822,304 | -1.81(-1.53%) |
Feb 09, 2022 | 116.79 | 119.42 | 116.79 | 118.25 | 869,789 | +1.79(+1.53%) |
Feb 08, 2022 | 113.48 | 116.85 | 112.39 | 116.46 | 1,289,270 | +3.22(+2.84%) |
Feb 07, 2022 | 112.42 | 113.55 | 111.15 | 113.24 | 1,269,559 | +0.85(+0.76%) |
Feb 04, 2022 | 110.38 | 113.53 | 109.76 | 112.39 | 1,239,095 | +2.18(+1.98%) |
Feb 03, 2022 | 110.73 | 111.04 | 110.20 | 1,031,271 | -0.89(-0.80%) | |
Feb 02, 2022 | 108.76 | 111.21 | 108.39 | 111.09 | 1,075,806 | +2.29(+2.10%) |
Feb 01, 2022 | 108.45 | 110.02 | 105.91 | 108.81 | 1,086,226 | +1.26(+1.17%) |
Jan 31, 2022 | 104.45 | 107.63 | 107.54 | 1,473,030 | +2.82(+2.69%) | |
Jan 28, 2022 | 106.39 | 106.40 | 102.15 | 104.72 | 1,788,053 | -0.67(-0.64%) |
Jan 27, 2022 | 106.71 | 107.98 | 104.55 | 105.40 | 1,715,301 | -0.11(-0.11%) |
Jan 26, 2022 | 105.25 | 107.87 | 104.29 | 105.51 | 1,201,438 | +1.06(+1.02%) |
Jan 25, 2022 | 102.93 | 105.69 | 102.13 | 104.45 | 1,465,475 | +0.11(+0.11%) |
Jan 24, 2022 | 102.27 | 104.58 | 100.54 | 104.33 | 1,963,614 | +0.84(+0.81%) |
Jan 21, 2022 | 102.79 | 104.30 | 102.17 | 103.50 | 1,248,703 | +0.11(+0.11%) |
Jan 20, 2022 | 105.21 | 105.46 | 101.94 | 103.39 | 2,071,524 | -1.77(-1.68%) |
Jan 19, 2022 | 106.59 | 106.85 | 105.09 | 105.15 | 1,457,195 | -1.25(-1.18%) |
Jan 18, 2022 | 108.09 | 108.50 | 105.28 | 106.40 | 910,012 | -2.20(-2.03%) |
Jan 14, 2022 | 108.61 | 0 | +1.93(+1.81%) | |||
Jan 13, 2022 | 105.74 | 107.69 | 105.74 | 106.68 | 691,749 | +1.22(+1.15%) |
Jan 12, 2022 | 105.20 | 106.59 | 104.23 | 105.46 | 846,571 | +0.87(+0.83%) |
Jan 11, 2022 | 105.14 | 105.40 | 102.93 | 104.59 | 1,035,414 | -0.19(-0.18%) |
Jan 10, 2022 | 103.48 | 104.94 | 101.78 | 104.78 | 1,235,968 | +0.33(+0.32%) |
Jan 07, 2022 | 106.20 | 106.25 | 102.48 | 104.45 | 1,576,930 | -2.89(-2.69%) |
Jan 06, 2022 | 106.77 | 108.04 | 106.04 | 107.33 | 811,755 | +0.99(+0.93%) |
Jan 05, 2022 | 106.20 | 107.75 | 105.48 | 106.35 | 1,118,119 | -0.14(-0.13%) |
Jan 04, 2022 | 104.67 | 106.50 | 104.67 | 106.49 | 861,653 | +2.56(+2.47%) |