Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 112.67 | 112.88 | 108.63 | 108.84 | 1,036,634 | -4.06(-3.60%) |
Mar 30, 2022 | 115.38 | 116.10 | 112.11 | 112.90 | 789,812 | -3.19(-2.75%) |
Mar 29, 2022 | 113.87 | 116.56 | 113.39 | 116.09 | 687,174 | +4.43(+3.97%) |
Mar 28, 2022 | 111.36 | 111.89 | 109.97 | 111.66 | 681,158 | +0.11(+0.10%) |
Mar 25, 2022 | 112.30 | 112.42 | 111.19 | 111.55 | 655,354 | -0.09(-0.09%) |
Mar 24, 2022 | 111.91 | 111.99 | 110.62 | 111.64 | 688,711 | +0.63(+0.57%) |
Mar 23, 2022 | 111.57 | 112.62 | 110.90 | 111.01 | 546,340 | -1.66(-1.47%) |
Mar 22, 2022 | 113.06 | 113.77 | 111.93 | 112.67 | 617,272 | +0.03(+0.02%) |
Mar 21, 2022 | 114.61 | 115.00 | 111.94 | 112.64 | 550,450 | -2.08(-1.81%) |
Mar 18, 2022 | 112.78 | 115.23 | 111.16 | 114.72 | 1,350,924 | +2.05(+1.82%) |
Mar 17, 2022 | 109.89 | 112.70 | 109.89 | 112.67 | 494,831 | +2.06(+1.86%) |
Mar 16, 2022 | 108.80 | 110.69 | 107.97 | 110.61 | 581,462 | +2.96(+2.75%) |
Mar 15, 2022 | 106.23 | 107.75 | 105.50 | 107.65 | 693,596 | +2.16(+2.05%) |
Mar 14, 2022 | 105.05 | 106.75 | 104.35 | 105.48 | 842,549 | +1.76(+1.70%) |
Mar 11, 2022 | 107.50 | 108.07 | 103.66 | 103.72 | 634,005 | -3.36(-3.14%) |
Mar 10, 2022 | 105.06 | 107.73 | 104.72 | 107.08 | 513,118 | +0.16(+0.15%) |
Mar 09, 2022 | 105.95 | 108.77 | 105.52 | 106.92 | 640,043 | +4.59(+4.49%) |
Mar 08, 2022 | 105.77 | 105.78 | 101.85 | 102.33 | 1,001,696 | -3.05(-2.89%) |
Mar 07, 2022 | 110.73 | 110.73 | 105.25 | 105.38 | 810,049 | -6.17(-5.53%) |
Mar 04, 2022 | 111.14 | 111.97 | 109.44 | 111.55 | 753,435 | -1.02(-0.91%) |
Mar 03, 2022 | 112.52 | 113.01 | 111.24 | 112.57 | 584,017 | +0.58(+0.52%) |
Mar 02, 2022 | 109.34 | 112.51 | 109.34 | 111.98 | 737,548 | +3.73(+3.44%) |
Mar 01, 2022 | 114.39 | 114.68 | 107.36 | 108.26 | 1,258,156 | -6.41(-5.59%) |
Feb 28, 2022 | 113.37 | 114.79 | 112.33 | 114.66 | 1,783,502 | -0.60(-0.52%) |
Feb 25, 2022 | 112.03 | 115.35 | 112.79 | 115.26 | 572,192 | +3.85(+3.46%) |
Feb 24, 2022 | 107.38 | 111.53 | 106.40 | 111.41 | 1,154,802 | +1.86(+1.70%) |
Feb 23, 2022 | 112.52 | 113.29 | 109.42 | 109.55 | 1,268,163 | -2.97(-2.64%) |
Feb 22, 2022 | 114.50 | 114.64 | 111.97 | 112.53 | 791,680 | -1.80(-1.57%) |
Feb 18, 2022 | 114.32 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 117.11 | 117.40 | 114.52 | 115.03 | 858,289 | -3.19(-2.70%) |
Feb 16, 2022 | 116.81 | 118.76 | 115.80 | 118.22 | 1,016,842 | +1.34(+1.15%) |
Feb 15, 2022 | 114.62 | 117.03 | 114.33 | 116.89 | 908,000 | +3.32(+2.93%) |
Feb 14, 2022 | 115.03 | 115.63 | 112.75 | 113.56 | 1,132,639 | -1.27(-1.11%) |
Feb 11, 2022 | 116.67 | 117.49 | 114.30 | 114.83 | 931,093 | -1.61(-1.39%) |
Feb 10, 2022 | 116.67 | 118.78 | 115.79 | 116.45 | 822,188 | -1.81(-1.53%) |
Feb 09, 2022 | 116.81 | 119.44 | 116.81 | 118.26 | 869,665 | +1.78(+1.53%) |
Feb 08, 2022 | 113.50 | 116.87 | 112.40 | 116.48 | 1,289,087 | +3.22(+2.84%) |
Feb 07, 2022 | 112.44 | 113.56 | 111.17 | 113.26 | 1,269,380 | +0.86(+0.76%) |
Feb 04, 2022 | 110.40 | 113.54 | 109.77 | 112.40 | 1,238,919 | +2.18(+1.98%) |
Feb 03, 2022 | 110.75 | 111.05 | 110.22 | 1,031,125 | -0.89(-0.80%) | |
Feb 02, 2022 | 108.78 | 111.22 | 108.40 | 111.11 | 1,075,654 | +2.29(+2.10%) |
Feb 01, 2022 | 108.46 | 110.04 | 105.93 | 108.82 | 1,086,072 | +1.26(+1.17%) |
Jan 31, 2022 | 104.46 | 107.64 | 107.56 | 1,472,822 | +2.82(+2.69%) | |
Jan 28, 2022 | 106.41 | 106.42 | 102.17 | 104.74 | 1,787,800 | -0.67(-0.64%) |
Jan 27, 2022 | 106.72 | 108.00 | 104.57 | 105.41 | 1,715,058 | -0.11(-0.11%) |
Jan 26, 2022 | 105.26 | 107.88 | 104.30 | 105.53 | 1,201,268 | +1.06(+1.02%) |
Jan 25, 2022 | 102.94 | 105.71 | 102.15 | 104.46 | 1,465,267 | +0.11(+0.11%) |
Jan 24, 2022 | 102.29 | 104.60 | 100.55 | 104.35 | 1,963,336 | +0.84(+0.81%) |
Jan 21, 2022 | 102.80 | 104.31 | 102.18 | 103.51 | 1,248,526 | +0.11(+0.11%) |
Jan 20, 2022 | 105.22 | 105.48 | 101.96 | 103.40 | 2,071,231 | -1.77(-1.68%) |
Jan 19, 2022 | 106.61 | 106.87 | 105.11 | 105.17 | 1,456,989 | -1.25(-1.18%) |
Jan 18, 2022 | 108.11 | 108.52 | 105.30 | 106.42 | 909,883 | -2.20(-2.03%) |
Jan 14, 2022 | 108.62 | 0 | +1.93(+1.81%) | |||
Jan 13, 2022 | 105.75 | 107.71 | 105.75 | 106.69 | 691,651 | +1.22(+1.15%) |
Jan 12, 2022 | 105.21 | 106.61 | 104.25 | 105.48 | 846,451 | +0.87(+0.83%) |
Jan 11, 2022 | 105.16 | 105.41 | 102.94 | 104.61 | 1,035,268 | -0.19(-0.18%) |
Jan 10, 2022 | 103.50 | 104.95 | 101.80 | 104.80 | 1,235,793 | +0.33(+0.32%) |
Jan 07, 2022 | 106.21 | 106.27 | 102.49 | 104.46 | 1,576,706 | -2.89(-2.69%) |
Jan 06, 2022 | 106.78 | 108.06 | 106.05 | 107.35 | 811,640 | +0.99(+0.93%) |
Jan 05, 2022 | 106.21 | 107.76 | 105.50 | 106.36 | 1,117,961 | -0.14(-0.13%) |
Jan 04, 2022 | 104.68 | 106.52 | 104.68 | 106.50 | 861,531 | +2.56(+2.47%) |