Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 116.31 | 116.38 | 109.02 | 109.34 | 146,941,088 | -9.88(-8.29%) |
Mar 30, 2022 | 123.04 | 125.67 | 118.59 | 119.22 | 99,444,080 | -4.01(-3.25%) |
Mar 29, 2022 | 122.28 | 123.71 | 119.59 | 123.23 | 94,106,512 | +2.99(+2.49%) |
Mar 28, 2022 | 117.70 | 120.40 | 116.71 | 120.24 | 92,920,032 | +0.57(+0.48%) |
Mar 25, 2022 | 119.92 | 121.40 | 117.25 | 119.67 | 95,852,400 | -0.86(-0.71%) |
Mar 24, 2022 | 114.96 | 120.55 | 113.71 | 120.53 | 121,911,288 | +6.61(+5.80%) |
Mar 23, 2022 | 114.29 | 117.55 | 112.21 | 113.92 | 90,544,016 | -0.86(-0.75%) |
Mar 22, 2022 | 115.43 | 117.95 | 113.81 | 114.78 | 101,643,168 | -1.14(-0.98%) |
Mar 21, 2022 | 113.73 | 117.57 | 112.54 | 115.92 | 101,847,624 | +2.46(+2.17%) |
Mar 18, 2022 | 111.28 | 114.93 | 110.55 | 113.46 | 105,834,880 | +1.77(+1.58%) |
Mar 17, 2022 | 112.14 | 114.27 | 109.71 | 111.69 | 103,131,800 | -3.68(-3.19%) |
Mar 16, 2022 | 111.60 | 115.42 | 109.89 | 115.37 | 114,786,176 | +6.04(+5.52%) |
Mar 15, 2022 | 102.66 | 109.69 | 101.79 | 109.33 | 112,371,280 | +7.08(+6.92%) |
Mar 14, 2022 | 102.99 | 105.24 | 101.04 | 102.25 | 89,703,344 | -2.04(-1.96%) |
Mar 11, 2022 | 108.13 | 108.19 | 104.08 | 104.29 | 87,610,432 | -2.08(-1.96%) |
Mar 10, 2022 | 108.89 | 103.07 | 106.37 | 102,393,016 | -4.68(-4.21%) | |
Mar 09, 2022 | 108.41 | 111.71 | 106.85 | 111.05 | 102,211,792 | +5.52(+5.23%) |
Mar 08, 2022 | 102.81 | 109.90 | 100.08 | 105.53 | 135,235,680 | +2.58(+2.51%) |
Mar 07, 2022 | 108.53 | 109.53 | 102.82 | 102.95 | 92,404,936 | -5.46(-5.04%) |
Mar 04, 2022 | 112.00 | 113.00 | 106.81 | 108.41 | 100,692,088 | -3.57(-3.19%) |
Mar 03, 2022 | 118.13 | 118.26 | 111.05 | 111.98 | 123,581,232 | -6.30(-5.33%) |
Mar 02, 2022 | 115.47 | 119.48 | 113.31 | 118.28 | 118,569,736 | +4.45(+3.91%) |
Mar 01, 2022 | 122.33 | 122.43 | 112.80 | 113.83 | 126,408,768 | -9.51(-7.71%) |
Feb 28, 2022 | 120.31 | 124.61 | 119.20 | 123.34 | 124,541,008 | +2.28(+1.88%) |
Feb 25, 2022 | 117.16 | 121.23 | 117.72 | 121.06 | 127,821,040 | +4.45(+3.82%) |
Feb 24, 2022 | 104.56 | 116.96 | 104.29 | 116.61 | 142,503,008 | +6.85(+6.24%) |
Feb 23, 2022 | 117.40 | 118.65 | 109.04 | 109.76 | 120,098,768 | -5.89(-5.09%) |
Feb 22, 2022 | 115.27 | 119.20 | 113.61 | 115.65 | 141,465,888 | +1.82(+1.60%) |
Feb 18, 2022 | 113.83 | 0 | +1.46(+1.30%) | |||
Feb 17, 2022 | 116.26 | 116.98 | 112.26 | 112.37 | 97,807,544 | -5.32(-4.52%) |
Feb 16, 2022 | 119.05 | 119.54 | 114.22 | 117.69 | 118,895,256 | -3.78(-3.11%) |
Feb 15, 2022 | 117.19 | 121.88 | 114.36 | 121.47 | 143,980,384 | +7.20(+6.30%) |
Feb 14, 2022 | 115.51 | 118.37 | 113.46 | 114.27 | 130,145,552 | +1.09(+0.96%) |
Feb 11, 2022 | 126.14 | 127.17 | 111.81 | 113.18 | 164,875,552 | -12.59(-10.01%) |
Feb 10, 2022 | 128.84 | 131.76 | 124.61 | 125.77 | 109,323,136 | -7.08(-5.33%) |
Feb 09, 2022 | 129.60 | 132.96 | 127.68 | 132.85 | 92,872,504 | +4.62(+3.60%) |
Feb 08, 2022 | 122.38 | 128.71 | 122.05 | 128.23 | 84,779,712 | +4.56(+3.69%) |
Feb 07, 2022 | 123.56 | 127.63 | 122.78 | 123.67 | 81,564,128 | +1.96(+1.61%) |
Feb 04, 2022 | 120.34 | 124.96 | 118.58 | 121.71 | 86,212,112 | +1.63(+1.36%) |
Feb 03, 2022 | 120.32 | 120.08 | 103,393,168 | -2.68(-2.18%) | ||
Feb 02, 2022 | 129.89 | 130.06 | 120.64 | 122.76 | 179,681,712 | +5.98(+5.12%) |
Feb 01, 2022 | 116.75 | 117.26 | 112.73 | 116.78 | 121,713,888 | +2.53(+2.21%) |
Jan 31, 2022 | 107.93 | 114.31 | 114.25 | 96,973,032 | +9.01(+8.56%) | |
Jan 28, 2022 | 101.55 | 105.40 | 99.35 | 105.24 | 98,749,576 | +2.64(+2.57%) |
Jan 27, 2022 | 111.96 | 112.75 | 101.94 | 102.60 | 125,822,928 | -8.11(-7.33%) |
Jan 26, 2022 | 114.55 | 117.16 | 108.63 | 110.71 | 94,637,136 | -0.42(-0.38%) |
Jan 25, 2022 | 114.10 | 114.82 | 109.86 | 111.13 | 84,866,456 | -5.40(-4.63%) |
Jan 24, 2022 | 115.40 | 116.77 | 107.50 | 116.53 | 116,213,544 | -2.28(-1.92%) |
Jan 21, 2022 | 120.14 | 125.02 | 118.39 | 118.81 | 95,685,280 | -3.08(-2.53%) |
Jan 20, 2022 | 126.04 | 128.51 | 121.41 | 121.89 | 91,054,528 | -6.97(-5.41%) |
Jan 19, 2022 | 133.55 | 134.57 | 128.02 | 128.86 | 69,716,816 | -3.07(-2.32%) |
Jan 18, 2022 | 134.50 | 136.39 | 131.59 | 131.93 | 56,528,012 | -4.95(-3.62%) |
Jan 14, 2022 | 136.88 | 0 | +4.14(+3.12%) | |||
Jan 13, 2022 | 139.44 | 141.25 | 131.81 | 132.74 | 76,562,360 | -4.73(-3.44%) |
Jan 12, 2022 | 138.59 | 140.57 | 135.77 | 137.47 | 69,646,056 | +0.16(+0.12%) |
Jan 11, 2022 | 133.45 | 138.99 | 131.59 | 137.31 | 77,103,048 | +5.31(+4.02%) |
Jan 10, 2022 | 129.08 | 132.42 | 125.03 | 132.00 | 84,594,640 | +0.00(+0.00%) |
Jan 07, 2022 | 136.28 | 137.44 | 131.13 | 132.00 | 58,443,476 | -4.23(-3.11%) |
Jan 06, 2022 | 136.19 | 138.00 | 131.77 | 136.23 | 64,679,916 | +0.08(+0.06%) |
Jan 05, 2022 | 142.82 | 143.76 | 135.29 | 136.15 | 65,277,196 | -8.27(-5.73%) |
Jan 04, 2022 | 151.01 | 152.42 | 140.70 | 144.42 | 80,067,104 | -5.82(-3.87%) |