Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.56 | 134.89 | 130.81 | 131.04 | 1,294,151 | -0.55(-0.42%) |
Mar 30, 2022 | 135.67 | 135.90 | 130.35 | 131.59 | 1,761,015 | -2.29(-1.71%) |
Mar 29, 2022 | 136.09 | 137.13 | 131.31 | 133.88 | 1,449,850 | -1.07(-0.80%) |
Mar 28, 2022 | 133.59 | 135.03 | 132.90 | 134.96 | 1,354,836 | +1.23(+0.92%) |
Mar 25, 2022 | 132.00 | 133.92 | 131.29 | 133.72 | 1,211,982 | +1.72(+1.31%) |
Mar 24, 2022 | 128.73 | 132.29 | 128.73 | 132.00 | 1,064,260 | +3.34(+2.60%) |
Mar 23, 2022 | 128.66 | 129.39 | 127.17 | 128.65 | 940,164 | -0.53(-0.41%) |
Mar 22, 2022 | 128.04 | 130.78 | 128.01 | 129.18 | 1,252,981 | +1.51(+1.19%) |
Mar 21, 2022 | 126.22 | 128.38 | 126.12 | 127.67 | 1,263,143 | +1.65(+1.31%) |
Mar 18, 2022 | 124.32 | 126.60 | 123.47 | 126.02 | 1,274,725 | +0.90(+0.72%) |
Mar 17, 2022 | 121.25 | 125.15 | 121.25 | 125.12 | 766,566 | +2.81(+2.30%) |
Mar 16, 2022 | 122.32 | 123.90 | 119.28 | 122.31 | 1,177,933 | +1.17(+0.96%) |
Mar 15, 2022 | 121.31 | 122.47 | 118.97 | 121.15 | 1,095,294 | -0.93(-0.76%) |
Mar 14, 2022 | 122.65 | 124.12 | 120.76 | 122.07 | 1,845,047 | -0.72(-0.58%) |
Mar 11, 2022 | 120.98 | 124.41 | 120.98 | 122.79 | 1,971,699 | +2.26(+1.88%) |
Mar 10, 2022 | 116.49 | 120.96 | 116.14 | 120.53 | 1,643,228 | +2.32(+1.96%) |
Mar 09, 2022 | 117.31 | 120.62 | 116.26 | 118.21 | 2,273,789 | +1.88(+1.62%) |
Mar 08, 2022 | 107.91 | 117.20 | 107.67 | 116.33 | 3,102,785 | +8.78(+8.17%) |
Mar 07, 2022 | 108.33 | 111.39 | 107.32 | 107.55 | 1,635,494 | -1.16(-1.06%) |
Mar 04, 2022 | 110.17 | 110.85 | 107.16 | 108.70 | 1,069,900 | -3.19(-2.85%) |
Mar 03, 2022 | 110.41 | 112.62 | 110.41 | 111.89 | 1,544,090 | +2.12(+1.93%) |
Mar 02, 2022 | 108.86 | 110.40 | 108.40 | 109.77 | 1,198,097 | +1.86(+1.73%) |
Mar 01, 2022 | 109.05 | 110.55 | 107.47 | 107.90 | 1,717,625 | -0.57(-0.52%) |
Feb 28, 2022 | 106.38 | 109.52 | 105.66 | 108.47 | 1,404,881 | +0.73(+0.67%) |
Feb 25, 2022 | 106.97 | 108.43 | 106.13 | 107.74 | 2,072,538 | -0.53(-0.49%) |
Feb 24, 2022 | 97.58 | 109.03 | 96.58 | 108.27 | 2,826,149 | +10.38(+10.60%) |
Feb 23, 2022 | 100.82 | 101.22 | 97.36 | 97.90 | 1,159,663 | -2.44(-2.43%) |
Feb 22, 2022 | 100.95 | 102.86 | 99.69 | 100.34 | 1,258,809 | -1.39(-1.37%) |
Feb 18, 2022 | 101.73 | 0 | -0.81(-0.79%) | |||
Feb 17, 2022 | 105.35 | 105.98 | 102.26 | 102.54 | 1,123,777 | -3.98(-3.74%) |
Feb 16, 2022 | 103.27 | 107.26 | 102.77 | 106.52 | 1,161,133 | +2.13(+2.04%) |
Feb 15, 2022 | 100.86 | 104.59 | 100.86 | 104.39 | 1,340,554 | +5.36(+5.41%) |
Feb 14, 2022 | 99.61 | 100.87 | 98.10 | 99.03 | 881,260 | -0.45(-0.45%) |
Feb 11, 2022 | 102.38 | 103.38 | 98.90 | 99.48 | 1,400,879 | -2.95(-2.88%) |
Feb 10, 2022 | 103.65 | 106.39 | 101.52 | 102.43 | 1,331,623 | -3.38(-3.20%) |
Feb 09, 2022 | 103.57 | 105.96 | 103.57 | 105.81 | 1,003,895 | +4.00(+3.93%) |
Feb 08, 2022 | 98.82 | 102.19 | 98.54 | 101.81 | 1,108,562 | +3.37(+3.42%) |
Feb 07, 2022 | 99.57 | 100.39 | 98.01 | 98.44 | 1,246,903 | -1.08(-1.08%) |
Feb 04, 2022 | 100.75 | 101.98 | 99.49 | 99.52 | 856,678 | -1.51(-1.50%) |
Feb 03, 2022 | 102.04 | 100.87 | 101.03 | 1,054,445 | -2.33(-2.25%) | |
Feb 02, 2022 | 102.86 | 103.55 | 101.03 | 103.36 | 1,166,654 | +0.69(+0.67%) |
Feb 01, 2022 | 102.65 | 103.66 | 100.59 | 102.68 | 1,058,724 | +0.40(+0.39%) |
Jan 31, 2022 | 97.13 | 102.28 | 102.28 | 1,477,376 | +4.20(+4.28%) | |
Jan 28, 2022 | 96.46 | 98.11 | 94.50 | 98.08 | 943,340 | +1.60(+1.66%) |
Jan 27, 2022 | 97.52 | 99.27 | 96.03 | 96.47 | 1,170,930 | -0.17(-0.18%) |
Jan 26, 2022 | 98.57 | 100.81 | 95.78 | 96.64 | 1,099,582 | +0.00(+0.00%) |
Jan 25, 2022 | 97.45 | 97.66 | 94.96 | 96.64 | 1,462,871 | -2.41(-2.43%) |
Jan 24, 2022 | 95.34 | 99.23 | 93.51 | 99.05 | 1,848,193 | +1.20(+1.23%) |
Jan 21, 2022 | 99.55 | 100.13 | 97.44 | 97.85 | 3,052,140 | -1.70(-1.71%) |
Jan 20, 2022 | 102.05 | 103.65 | 99.29 | 99.55 | 1,148,497 | -2.17(-2.13%) |
Jan 19, 2022 | 105.81 | 106.89 | 101.66 | 101.72 | 1,152,666 | -3.42(-3.26%) |
Jan 18, 2022 | 104.60 | 105.98 | 103.62 | 105.14 | 1,093,935 | -1.04(-0.98%) |
Jan 14, 2022 | 106.18 | 0 | -0.64(-0.60%) | |||
Jan 13, 2022 | 110.23 | 111.37 | 106.57 | 106.82 | 827,581 | -2.85(-2.60%) |
Jan 12, 2022 | 110.25 | 110.90 | 107.81 | 109.67 | 760,526 | +0.16(+0.15%) |
Jan 11, 2022 | 107.78 | 110.09 | 104.94 | 109.51 | 1,138,064 | +2.20(+2.05%) |
Jan 10, 2022 | 105.46 | 107.53 | 103.14 | 107.31 | 1,386,587 | +1.08(+1.01%) |
Jan 07, 2022 | 109.33 | 109.78 | 106.16 | 106.23 | 835,876 | -3.29(-3.00%) |
Jan 06, 2022 | 109.31 | 110.01 | 107.57 | 109.52 | 1,049,209 | +0.67(+0.61%) |
Jan 05, 2022 | 115.42 | 117.08 | 108.71 | 108.85 | 1,592,603 | -6.80(-5.88%) |
Jan 04, 2022 | 112.65 | 116.22 | 112.51 | 115.65 | 856,971 | +3.86(+3.46%) |