Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 118.24 | 118.24 | 116.43 | 116.43 | 3,113 | -1.96(-1.66%) |
Mar 30, 2022 | 118.20 | 118.39 | 117.66 | 118.39 | 1,956 | -0.27(-0.23%) |
Mar 29, 2022 | 118.00 | 119.50 | 117.00 | 118.66 | 5,544 | -0.09(-0.08%) |
Mar 28, 2022 | 117.91 | 119.29 | 117.91 | 118.75 | 4,708 | -3.65(-2.98%) |
Mar 25, 2022 | 122.00 | 123.00 | 122.00 | 122.40 | 6,273 | +0.40(+0.33%) |
Mar 24, 2022 | 120.50 | 122.00 | 120.50 | 122.00 | 2,447 | +2.57(+2.15%) |
Mar 23, 2022 | 120.35 | 120.35 | 119.13 | 119.43 | 3,925 | -0.06(-0.05%) |
Mar 22, 2022 | 119.70 | 119.75 | 118.75 | 119.49 | 4,037 | +1.70(+1.44%) |
Mar 21, 2022 | 118.00 | 118.00 | 117.00 | 117.79 | 6,622 | +1.09(+0.93%) |
Mar 18, 2022 | 115.34 | 116.77 | 115.34 | 116.70 | 1,661 | +2.29(+2.00%) |
Mar 17, 2022 | 114.00 | 114.48 | 113.82 | 114.41 | 3,196 | -1.23(-1.06%) |
Mar 16, 2022 | 115.25 | 115.64 | 113.86 | 115.64 | 2,486 | +3.10(+2.75%) |
Mar 15, 2022 | 111.80 | 112.54 | 111.61 | 112.54 | 10,320 | -0.46(-0.41%) |
Mar 14, 2022 | 114.00 | 114.24 | 113.00 | 113.00 | 6,659 | -3.50(-3.00%) |
Mar 11, 2022 | 117.00 | 117.00 | 114.66 | 116.50 | 1,830 | +5.00(+4.48%) |
Mar 10, 2022 | 107.87 | 113.48 | 107.32 | 111.50 | 9,280 | +1.90(+1.73%) |
Mar 09, 2022 | 112.00 | 112.00 | 108.93 | 109.60 | 12,978 | +1.60(+1.48%) |
Mar 08, 2022 | 109.76 | 110.37 | 107.49 | 108.00 | 16,120 | -5.57(-4.90%) |
Mar 07, 2022 | 116.00 | 116.00 | 112.01 | 113.57 | 2,860 | +1.38(+1.23%) |
Mar 04, 2022 | 115.00 | 115.00 | 110.61 | 112.19 | 2,533 | +1.94(+1.76%) |
Mar 03, 2022 | 109.85 | 111.99 | 109.85 | 110.25 | 2,416 | +2.58(+2.40%) |
Mar 02, 2022 | 108.59 | 108.59 | 106.70 | 107.67 | 2,169 | +4.52(+4.38%) |
Mar 01, 2022 | 103.97 | 104.82 | 103.15 | 103.15 | 4,514 | -1.67(-1.59%) |
Feb 28, 2022 | 106.24 | 106.24 | 104.82 | 104.82 | 1,650 | -1.04(-0.98%) |
Feb 25, 2022 | 105.03 | 106.06 | 104.94 | 105.86 | 10,964 | +3.32(+3.24%) |
Feb 24, 2022 | 98.00 | 102.54 | 98.00 | 102.54 | 4,118 | -2.16(-2.06%) |
Feb 23, 2022 | 105.86 | 105.86 | 104.70 | 104.70 | 2,154 | -1.73(-1.63%) |
Feb 22, 2022 | 106.37 | 109.00 | 104.66 | 106.43 | 3,132 | -0.84(-0.79%) |
Feb 18, 2022 | 107.28 | 0 | +1.59(+1.50%) | |||
Feb 17, 2022 | 107.00 | 108.49 | 105.69 | 105.69 | 3,188 | +2.32(+2.24%) |
Feb 16, 2022 | 100.24 | 103.50 | 100.24 | 103.37 | 3,282 | -1.63(-1.55%) |
Feb 15, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 880 | -0.30(-0.28%) |
Feb 14, 2022 | 104.91 | 105.50 | 104.29 | 105.30 | 8,813 | +1.48(+1.43%) |
Feb 11, 2022 | 104.12 | 106.12 | 102.76 | 103.82 | 6,897 | -0.74(-0.70%) |
Feb 10, 2022 | 105.50 | 105.73 | 104.56 | 104.56 | 5,740 | -1.45(-1.37%) |
Feb 09, 2022 | 106.36 | 107.75 | 106.01 | 106.01 | 13,865 | +2.16(+2.08%) |
Feb 08, 2022 | 105.00 | 105.00 | 103.41 | 103.85 | 24,055 | +1.50(+1.47%) |
Feb 07, 2022 | 104.62 | 104.62 | 102.35 | 102.35 | 4,368 | +0.91(+0.90%) |
Feb 04, 2022 | 103.49 | 103.49 | 100.60 | 101.44 | 11,167 | -3.77(-3.58%) |
Feb 03, 2022 | 105.99 | 108.88 | 105.20 | 105.20 | 3,493 | +0.22(+0.21%) |
Feb 02, 2022 | 105.00 | 105.82 | 104.57 | 104.98 | 3,478 | +2.55(+2.49%) |
Feb 01, 2022 | 103.00 | 103.60 | 101.39 | 102.43 | 9,329 | -0.83(-0.80%) |
Jan 31, 2022 | 103.00 | 103.27 | 102.00 | 103.26 | 5,295 | +0.51(+0.50%) |
Jan 28, 2022 | 101.20 | 102.75 | 101.20 | 102.75 | 10,118 | +2.55(+2.54%) |
Jan 27, 2022 | 97.39 | 101.45 | 97.39 | 100.20 | 3,522 | -0.30(-0.30%) |
Jan 26, 2022 | 99.88 | 101.95 | 99.88 | 100.50 | 2,880 | -1.20(-1.18%) |
Jan 25, 2022 | 100.27 | 101.70 | 99.00 | 101.70 | 1,664 | +2.48(+2.50%) |
Jan 24, 2022 | 99.50 | 100.00 | 98.54 | 99.22 | 5,911 | -0.63(-0.63%) |
Jan 21, 2022 | 100.62 | 101.50 | 99.85 | 99.85 | 3,874 | -1.38(-1.36%) |
Jan 20, 2022 | 100.18 | 103.01 | 100.18 | 101.22 | 1,892 | +0.18(+0.18%) |
Jan 19, 2022 | 101.15 | 101.15 | 101.04 | 101.04 | 6,568 | -1.63(-1.59%) |
Jan 18, 2022 | 101.73 | 103.31 | 101.73 | 102.67 | 5,655 | -1.29(-1.24%) |
Jan 14, 2022 | 103.96 | 0 | +0.34(+0.33%) | |||
Jan 13, 2022 | 104.17 | 104.17 | 103.62 | 103.62 | 7,728 | +2.45(+2.42%) |
Jan 12, 2022 | 102.16 | 103.15 | 100.49 | 101.17 | 4,953 | +2.63(+2.67%) |
Jan 11, 2022 | 97.47 | 98.54 | 97.47 | 98.54 | 1,590 | +3.25(+3.41%) |
Jan 10, 2022 | 96.90 | 96.90 | 95.00 | 95.29 | 2,557 | -0.91(-0.95%) |
Jan 07, 2022 | 97.00 | 97.50 | 95.90 | 96.20 | 4,706 | -1.56(-1.60%) |
Jan 06, 2022 | 97.87 | 98.97 | 97.50 | 97.76 | 1,889 | -0.34(-0.35%) |
Jan 05, 2022 | 98.74 | 98.74 | 98.10 | 98.10 | 1,783 | -0.59(-0.60%) |
Jan 04, 2022 | 98.50 | 98.69 | 98.36 | 98.69 | 1,794 | +1.02(+1.04%) |