Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 107.70 | 107.70 | 99.34 | 99.58 | 1,441,552 | -8.31(-7.70%) |
Mar 30, 2022 | 111.54 | 111.54 | 107.85 | 107.89 | 813,846 | -4.82(-4.28%) |
Mar 29, 2022 | 111.00 | 113.08 | 109.97 | 112.71 | 570,075 | +3.02(+2.75%) |
Mar 28, 2022 | 111.69 | 111.69 | 108.09 | 109.69 | 633,140 | -2.39(-2.13%) |
Mar 25, 2022 | 114.00 | 114.13 | 111.37 | 112.08 | 421,709 | -1.31(-1.16%) |
Mar 24, 2022 | 115.75 | 116.52 | 112.88 | 113.39 | 539,602 | -2.52(-2.17%) |
Mar 23, 2022 | 118.08 | 118.08 | 115.17 | 115.91 | 544,671 | -2.07(-1.75%) |
Mar 22, 2022 | 118.33 | 119.82 | 116.02 | 117.98 | 512,504 | +0.00(+0.00%) |
Mar 21, 2022 | 118.90 | 119.82 | 116.55 | 117.98 | 482,191 | -0.47(-0.40%) |
Mar 18, 2022 | 118.79 | 119.33 | 115.11 | 118.45 | 652,841 | -0.46(-0.39%) |
Mar 17, 2022 | 116.30 | 118.97 | 114.69 | 118.91 | 478,821 | +1.00(+0.85%) |
Mar 16, 2022 | 116.00 | 118.98 | 115.14 | 117.91 | 631,093 | +2.67(+2.32%) |
Mar 15, 2022 | 113.07 | 115.96 | 113.07 | 115.24 | 643,177 | +2.18(+1.93%) |
Mar 14, 2022 | 111.07 | 114.31 | 111.00 | 113.06 | 671,644 | +2.48(+2.24%) |
Mar 11, 2022 | 110.26 | 111.97 | 109.01 | 110.58 | 484,022 | +0.09(+0.08%) |
Mar 10, 2022 | 109.00 | 110.96 | 110.49 | 589,101 | +0.27(+0.24%) | |
Mar 09, 2022 | 114.04 | 115.49 | 109.95 | 110.22 | 867,647 | -1.36(-1.22%) |
Mar 08, 2022 | 109.90 | 114.84 | 108.32 | 111.58 | 941,163 | +2.73(+2.51%) |
Mar 07, 2022 | 111.78 | 113.85 | 108.26 | 108.85 | 936,827 | -4.28(-3.78%) |
Mar 04, 2022 | 111.94 | 116.56 | 111.20 | 113.13 | 931,998 | +0.02(+0.02%) |
Mar 03, 2022 | 119.91 | 120.24 | 112.77 | 113.11 | 1,186,412 | -6.72(-5.61%) |
Mar 02, 2022 | 114.38 | 120.95 | 114.38 | 119.83 | 1,152,238 | +6.97(+6.18%) |
Mar 01, 2022 | 114.05 | 114.82 | 111.65 | 112.86 | 736,730 | -1.80(-1.57%) |
Feb 28, 2022 | 110.18 | 115.13 | 109.78 | 114.66 | 1,123,449 | +1.89(+1.68%) |
Feb 25, 2022 | 105.92 | 113.13 | 109.17 | 112.77 | 1,084,854 | +6.27(+5.89%) |
Feb 24, 2022 | 100.93 | 106.65 | 100.00 | 106.50 | 774,075 | +2.30(+2.21%) |
Feb 23, 2022 | 106.32 | 106.42 | 102.50 | 104.20 | 809,358 | -1.14(-1.08%) |
Feb 22, 2022 | 109.48 | 109.53 | 105.07 | 105.34 | 1,130,356 | -4.49(-4.09%) |
Feb 18, 2022 | 109.83 | 0 | +2.90(+2.71%) | |||
Feb 17, 2022 | 112.09 | 114.50 | 105.22 | 106.93 | 1,721,222 | -4.19(-3.77%) |
Feb 16, 2022 | 108.69 | 112.08 | 108.22 | 111.12 | 1,311,863 | +2.24(+2.06%) |
Feb 15, 2022 | 105.99 | 109.36 | 105.73 | 108.88 | 718,625 | +4.45(+4.26%) |
Feb 14, 2022 | 104.73 | 106.33 | 102.67 | 104.43 | 761,608 | -0.66(-0.63%) |
Feb 11, 2022 | 105.75 | 106.65 | 104.07 | 105.09 | 792,100 | -0.74(-0.70%) |
Feb 10, 2022 | 107.21 | 107.91 | 105.03 | 105.83 | 669,767 | -2.69(-2.48%) |
Feb 09, 2022 | 108.35 | 109.93 | 107.64 | 108.52 | 603,208 | +2.21(+2.08%) |
Feb 08, 2022 | 103.63 | 107.68 | 103.63 | 106.31 | 542,397 | +2.74(+2.65%) |
Feb 07, 2022 | 104.31 | 105.76 | 102.61 | 103.57 | 631,347 | -0.48(-0.46%) |
Feb 04, 2022 | 106.95 | 107.49 | 103.00 | 104.05 | 1,031,535 | -3.31(-3.08%) |
Feb 03, 2022 | 107.88 | 109.81 | 107.22 | 107.36 | 459,708 | -0.97(-0.90%) |
Feb 02, 2022 | 109.22 | 109.94 | 105.87 | 108.33 | 683,940 | -0.34(-0.31%) |
Feb 01, 2022 | 108.89 | 110.39 | 106.32 | 108.67 | 428,970 | -0.33(-0.30%) |
Jan 31, 2022 | 107.40 | 109.11 | 109.00 | 564,001 | +1.03(+0.95%) | |
Jan 28, 2022 | 105.50 | 108.07 | 104.78 | 107.97 | 559,090 | +3.35(+3.20%) |
Jan 27, 2022 | 107.65 | 108.93 | 104.43 | 104.62 | 671,922 | -2.84(-2.64%) |
Jan 26, 2022 | 111.21 | 111.21 | 107.01 | 107.46 | 952,890 | -2.63(-2.39%) |
Jan 25, 2022 | 111.37 | 111.37 | 108.44 | 110.09 | 996,980 | -2.39(-2.12%) |
Jan 24, 2022 | 103.60 | 112.92 | 102.33 | 112.48 | 1,476,871 | +7.50(+7.14%) |
Jan 21, 2022 | 104.50 | 106.20 | 102.83 | 104.98 | 1,663,294 | -0.09(-0.09%) |
Jan 20, 2022 | 106.61 | 110.22 | 104.72 | 105.07 | 1,354,882 | -1.76(-1.65%) |
Jan 19, 2022 | 109.17 | 110.08 | 106.58 | 106.83 | 1,023,855 | -2.69(-2.46%) |
Jan 18, 2022 | 110.88 | 113.06 | 108.35 | 109.52 | 947,388 | -0.38(-0.35%) |
Jan 14, 2022 | 109.90 | 0 | -1.71(-1.53%) | |||
Jan 13, 2022 | 113.23 | 114.01 | 111.45 | 111.61 | 370,376 | -0.93(-0.83%) |
Jan 12, 2022 | 114.24 | 114.90 | 111.22 | 112.54 | 917,404 | -1.64(-1.44%) |
Jan 11, 2022 | 116.42 | 116.44 | 112.13 | 114.18 | 567,820 | -2.18(-1.87%) |
Jan 10, 2022 | 112.63 | 116.53 | 111.03 | 116.36 | 747,884 | +3.75(+3.33%) |
Jan 07, 2022 | 111.97 | 114.92 | 111.39 | 112.61 | 518,150 | +0.33(+0.29%) |
Jan 06, 2022 | 112.02 | 113.23 | 109.83 | 112.28 | 541,297 | +1.05(+0.94%) |
Jan 05, 2022 | 114.89 | 115.52 | 111.13 | 111.23 | 616,392 | -3.35(-2.92%) |
Jan 04, 2022 | 115.38 | 117.35 | 114.14 | 114.58 | 619,375 | +0.53(+0.46%) |