Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.80 | 132.99 | 127.80 | 129.56 | 1,477,222 | +0.79(+0.61%) |
Mar 30, 2022 | 127.36 | 130.41 | 126.88 | 128.77 | 1,101,252 | +2.50(+1.98%) |
Mar 29, 2022 | 130.42 | 131.47 | 125.11 | 126.27 | 1,990,657 | -5.62(-4.26%) |
Mar 28, 2022 | 131.31 | 133.33 | 128.80 | 131.88 | 1,594,766 | +0.59(+0.45%) |
Mar 25, 2022 | 128.37 | 131.40 | 127.45 | 131.30 | 1,789,696 | +4.43(+3.49%) |
Mar 24, 2022 | 124.78 | 128.07 | 123.42 | 126.87 | 1,193,353 | +1.68(+1.34%) |
Mar 23, 2022 | 122.02 | 126.42 | 122.02 | 125.19 | 1,040,829 | +2.83(+2.31%) |
Mar 22, 2022 | 122.07 | 126.20 | 121.99 | 122.36 | 1,055,910 | +0.91(+0.75%) |
Mar 21, 2022 | 118.22 | 123.29 | 117.71 | 121.45 | 1,138,147 | +3.93(+3.35%) |
Mar 18, 2022 | 116.20 | 118.60 | 115.11 | 117.52 | 1,101,452 | +0.81(+0.69%) |
Mar 17, 2022 | 113.52 | 116.77 | 112.91 | 116.71 | 660,854 | +1.06(+0.92%) |
Mar 16, 2022 | 113.80 | 117.81 | 113.69 | 115.65 | 737,293 | +3.03(+2.69%) |
Mar 15, 2022 | 113.95 | 113.95 | 110.04 | 112.62 | 1,288,742 | -1.61(-1.41%) |
Mar 14, 2022 | 116.44 | 117.63 | 113.33 | 114.23 | 601,576 | -1.84(-1.59%) |
Mar 11, 2022 | 118.11 | 118.11 | 114.64 | 116.07 | 1,034,979 | +0.98(+0.85%) |
Mar 10, 2022 | 111.68 | 115.56 | 115.09 | 976,588 | +1.60(+1.41%) | |
Mar 09, 2022 | 112.05 | 114.69 | 111.05 | 113.49 | 911,009 | +3.74(+3.40%) |
Mar 08, 2022 | 106.36 | 112.17 | 105.16 | 109.75 | 1,030,145 | +5.23(+5.01%) |
Mar 07, 2022 | 116.18 | 116.44 | 104.45 | 104.52 | 1,413,100 | -10.67(-9.27%) |
Mar 04, 2022 | 115.01 | 117.08 | 113.34 | 115.19 | 1,133,923 | -1.21(-1.04%) |
Mar 03, 2022 | 114.64 | 116.58 | 113.74 | 116.40 | 866,367 | +2.36(+2.07%) |
Mar 02, 2022 | 108.24 | 115.96 | 107.90 | 114.04 | 1,182,873 | +7.09(+6.63%) |
Mar 01, 2022 | 106.80 | 109.57 | 104.62 | 106.95 | 1,093,467 | +0.35(+0.32%) |
Feb 28, 2022 | 103.46 | 107.17 | 103.46 | 106.61 | 689,188 | +1.57(+1.49%) |
Feb 25, 2022 | 104.94 | 105.52 | 103.74 | 105.04 | 852,644 | +0.20(+0.20%) |
Feb 24, 2022 | 100.98 | 105.18 | 99.86 | 104.83 | 1,027,731 | +0.78(+0.75%) |
Feb 23, 2022 | 109.28 | 109.28 | 103.67 | 104.05 | 617,641 | -4.49(-4.14%) |
Feb 22, 2022 | 113.16 | 114.29 | 108.18 | 108.54 | 744,856 | -5.03(-4.43%) |
Feb 18, 2022 | 113.57 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.43 | 115.85 | 112.78 | 113.45 | 947,837 | -3.59(-3.07%) |
Feb 16, 2022 | 117.30 | 118.00 | 115.74 | 117.05 | 1,052,793 | -1.19(-1.01%) |
Feb 15, 2022 | 115.26 | 119.11 | 115.05 | 118.24 | 856,991 | +4.01(+3.51%) |
Feb 14, 2022 | 113.63 | 115.80 | 112.86 | 114.23 | 754,883 | +0.74(+0.65%) |
Feb 11, 2022 | 116.04 | 117.95 | 112.12 | 113.49 | 1,020,464 | -1.99(-1.73%) |
Feb 10, 2022 | 115.68 | 119.93 | 114.60 | 115.48 | 904,945 | -0.50(-0.43%) |
Feb 09, 2022 | 113.90 | 117.11 | 113.90 | 115.98 | 1,054,130 | +4.26(+3.81%) |
Feb 08, 2022 | 113.21 | 116.05 | 109.01 | 111.72 | 2,087,362 | +9.18(+8.95%) |
Feb 07, 2022 | 102.00 | 103.09 | 100.17 | 102.54 | 1,506,272 | +1.11(+1.09%) |
Feb 04, 2022 | 101.75 | 102.96 | 99.82 | 101.44 | 735,727 | -0.84(-0.82%) |
Feb 03, 2022 | 102.81 | 104.13 | 101.40 | 102.28 | 825,842 | -0.74(-0.72%) |
Feb 02, 2022 | 104.21 | 104.79 | 100.12 | 103.02 | 854,073 | -1.67(-1.59%) |
Feb 01, 2022 | 103.53 | 105.00 | 102.08 | 104.69 | 435,082 | +0.87(+0.84%) |
Jan 31, 2022 | 102.35 | 103.84 | 103.82 | 911,101 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.98 | 102.30 | 98.41 | 102.14 | 685,248 | +1.74(+1.73%) |
Jan 27, 2022 | 103.69 | 105.16 | 99.41 | 100.41 | 1,414,721 | -2.67(-2.60%) |
Jan 26, 2022 | 104.95 | 106.79 | 101.82 | 103.08 | 607,636 | -0.22(-0.21%) |
Jan 25, 2022 | 103.74 | 104.36 | 100.09 | 103.30 | 600,600 | -2.03(-1.93%) |
Jan 24, 2022 | 101.76 | 105.60 | 99.34 | 105.33 | 670,405 | +1.27(+1.22%) |
Jan 21, 2022 | 104.89 | 106.80 | 103.18 | 104.06 | 489,064 | -1.05(-1.00%) |
Jan 20, 2022 | 107.13 | 109.52 | 104.77 | 105.11 | 673,796 | -2.43(-2.26%) |
Jan 19, 2022 | 113.12 | 113.12 | 107.31 | 107.54 | 653,854 | -4.64(-4.14%) |
Jan 18, 2022 | 111.06 | 112.51 | 109.95 | 112.18 | 643,262 | +0.51(+0.46%) |
Jan 14, 2022 | 111.67 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.63 | 113.10 | 109.62 | 112.56 | 751,423 | +2.94(+2.68%) |
Jan 12, 2022 | 110.39 | 111.11 | 108.42 | 109.62 | 657,137 | +0.00(+0.00%) |
Jan 11, 2022 | 107.48 | 109.69 | 106.54 | 109.62 | 578,047 | +3.07(+2.89%) |
Jan 10, 2022 | 107.64 | 108.12 | 105.08 | 106.55 | 795,895 | -1.07(-1.00%) |
Jan 07, 2022 | 106.98 | 108.96 | 106.84 | 107.62 | 644,310 | +0.50(+0.46%) |
Jan 06, 2022 | 109.00 | 109.93 | 106.80 | 107.12 | 427,300 | -0.82(-0.76%) |
Jan 05, 2022 | 109.38 | 111.79 | 107.90 | 107.94 | 892,798 | -0.72(-0.66%) |
Jan 04, 2022 | 105.64 | 109.09 | 105.12 | 108.66 | 533,159 | +4.81(+4.63%) |