Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 111.17 | 111.79 | 107.31 | 107.62 | 1,211,358 | -3.97(-3.56%) |
Mar 30, 2022 | 111.97 | 112.06 | 110.25 | 111.60 | 971,157 | +0.74(+0.67%) |
Mar 29, 2022 | 110.90 | 111.63 | 109.91 | 110.86 | 559,700 | +1.63(+1.49%) |
Mar 28, 2022 | 109.78 | 109.79 | 107.80 | 109.23 | 1,152,487 | -0.96(-0.87%) |
Mar 25, 2022 | 108.05 | 110.25 | 107.64 | 110.19 | 739,650 | +2.44(+2.26%) |
Mar 24, 2022 | 107.42 | 108.32 | 106.41 | 107.75 | 727,847 | +0.97(+0.91%) |
Mar 23, 2022 | 106.81 | 108.18 | 106.32 | 106.78 | 745,279 | -1.55(-1.43%) |
Mar 22, 2022 | 106.61 | 108.91 | 106.61 | 108.33 | 729,327 | +2.51(+2.37%) |
Mar 21, 2022 | 106.93 | 107.41 | 104.98 | 105.83 | 564,141 | -0.65(-0.61%) |
Mar 18, 2022 | 106.76 | 107.16 | 104.72 | 106.48 | 1,744,303 | -0.43(-0.41%) |
Mar 17, 2022 | 104.63 | 107.00 | 103.93 | 106.91 | 783,472 | -0.31(-0.28%) |
Mar 16, 2022 | 104.53 | 107.51 | 104.44 | 107.22 | 1,235,782 | +4.41(+4.29%) |
Mar 15, 2022 | 101.78 | 103.09 | 101.35 | 102.81 | 1,076,375 | +1.26(+1.24%) |
Mar 14, 2022 | 99.03 | 102.95 | 99.00 | 101.55 | 1,706,341 | +4.38(+4.51%) |
Mar 11, 2022 | 99.17 | 100.59 | 97.02 | 97.17 | 1,186,063 | -0.52(-0.53%) |
Mar 10, 2022 | 97.90 | 98.82 | 95.75 | 97.69 | 1,085,750 | -1.51(-1.52%) |
Mar 09, 2022 | 99.76 | 101.35 | 99.00 | 99.19 | 1,217,203 | +2.86(+2.96%) |
Mar 08, 2022 | 96.83 | 99.29 | 94.01 | 96.34 | 1,035,910 | +0.76(+0.80%) |
Mar 07, 2022 | 97.89 | 98.29 | 95.39 | 95.58 | 1,464,986 | -3.10(-3.15%) |
Mar 04, 2022 | 98.81 | 99.17 | 96.82 | 98.68 | 1,532,005 | -2.72(-2.68%) |
Mar 03, 2022 | 101.59 | 102.58 | 99.95 | 101.40 | 809,053 | +0.20(+0.20%) |
Mar 02, 2022 | 99.02 | 102.89 | 98.48 | 101.19 | 1,434,315 | +3.59(+3.68%) |
Mar 01, 2022 | 104.37 | 104.47 | 95.95 | 97.60 | 2,004,348 | -6.98(-6.67%) |
Feb 28, 2022 | 104.83 | 106.49 | 103.00 | 104.58 | 1,374,982 | -3.56(-3.29%) |
Feb 25, 2022 | 104.78 | 108.27 | 105.75 | 108.15 | 989,159 | +4.43(+4.27%) |
Feb 24, 2022 | 100.31 | 104.34 | 99.29 | 103.72 | 1,426,530 | -0.62(-0.60%) |
Feb 23, 2022 | 108.81 | 109.12 | 103.91 | 104.34 | 884,433 | -3.46(-3.21%) |
Feb 22, 2022 | 108.37 | 109.72 | 106.76 | 107.81 | 968,449 | -1.02(-0.94%) |
Feb 18, 2022 | 108.83 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 115.19 | 115.19 | 108.39 | 108.76 | 1,073,520 | -7.19(-6.20%) |
Feb 16, 2022 | 114.72 | 116.70 | 114.09 | 115.95 | 992,443 | +0.92(+0.80%) |
Feb 15, 2022 | 112.92 | 115.30 | 112.65 | 115.03 | 847,188 | +3.46(+3.10%) |
Feb 14, 2022 | 113.44 | 114.22 | 110.43 | 111.57 | 1,138,354 | -1.47(-1.30%) |
Feb 11, 2022 | 114.26 | 116.34 | 112.47 | 113.04 | 1,329,292 | -1.92(-1.67%) |
Feb 10, 2022 | 115.16 | 117.43 | 114.33 | 114.96 | 1,061,329 | -0.78(-0.67%) |
Feb 09, 2022 | 115.43 | 115.96 | 113.33 | 115.74 | 628,936 | +0.80(+0.69%) |
Feb 08, 2022 | 113.24 | 115.41 | 113.24 | 114.94 | 1,125,854 | +2.33(+2.07%) |
Feb 07, 2022 | 111.93 | 113.20 | 111.04 | 112.61 | 854,773 | +0.97(+0.87%) |
Feb 04, 2022 | 109.89 | 112.48 | 109.44 | 111.64 | 946,658 | +1.82(+1.66%) |
Feb 03, 2022 | 110.16 | 109.82 | 1,032,468 | -0.67(-0.61%) | ||
Feb 02, 2022 | 109.06 | 110.82 | 108.22 | 110.49 | 935,951 | +1.21(+1.11%) |
Feb 01, 2022 | 107.16 | 109.42 | 105.88 | 109.28 | 1,075,015 | +2.18(+2.03%) |
Jan 31, 2022 | 105.80 | 107.10 | 1,217,697 | +0.92(+0.86%) | ||
Jan 28, 2022 | 104.92 | 106.29 | 103.48 | 106.18 | 697,541 | +0.83(+0.78%) |
Jan 27, 2022 | 107.19 | 108.96 | 104.48 | 105.36 | 1,160,320 | -0.44(-0.42%) |
Jan 26, 2022 | 106.80 | 108.74 | 105.10 | 105.80 | 1,497,537 | -0.17(-0.16%) |
Jan 25, 2022 | 105.22 | 107.12 | 103.16 | 105.96 | 1,269,089 | -0.84(-0.79%) |
Jan 24, 2022 | 102.31 | 107.18 | 101.00 | 106.81 | 1,658,862 | +2.19(+2.10%) |
Jan 21, 2022 | 109.24 | 109.45 | 103.67 | 104.61 | 1,821,792 | -5.59(-5.07%) |
Jan 20, 2022 | 115.26 | 117.34 | 109.46 | 110.20 | 2,418,395 | -5.34(-4.62%) |
Jan 19, 2022 | 121.83 | 121.83 | 115.45 | 115.55 | 1,658,844 | -5.88(-4.84%) |
Jan 18, 2022 | 122.08 | 122.43 | 120.26 | 121.42 | 1,106,688 | -1.27(-1.03%) |
Jan 14, 2022 | 122.69 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 122.13 | 124.09 | 122.04 | 122.33 | 1,027,247 | +0.44(+0.36%) |
Jan 12, 2022 | 121.10 | 122.25 | 120.39 | 121.89 | 1,126,994 | +1.05(+0.87%) |
Jan 11, 2022 | 119.71 | 121.39 | 118.14 | 120.84 | 1,111,590 | +2.17(+1.83%) |
Jan 10, 2022 | 119.37 | 119.60 | 117.14 | 118.68 | 1,048,655 | -0.38(-0.32%) |
Jan 07, 2022 | 115.63 | 119.56 | 115.57 | 119.05 | 1,248,400 | +3.38(+2.92%) |
Jan 06, 2022 | 116.31 | 117.19 | 114.08 | 115.67 | 637,576 | +1.42(+1.25%) |
Jan 05, 2022 | 116.61 | 117.19 | 114.02 | 114.25 | 870,075 | -0.78(-0.68%) |
Jan 04, 2022 | 112.19 | 116.05 | 112.19 | 115.03 | 963,561 | +4.20(+3.79%) |