Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 113.77 | 114.61 | 112.66 | 113.45 | 1,971,021 | -0.63(-0.56%) |
Mar 30, 2022 | 113.30 | 114.39 | 113.25 | 114.08 | 1,353,996 | -0.19(-0.17%) |
Mar 29, 2022 | 113.00 | 114.94 | 113.00 | 114.28 | 1,720,909 | +1.50(+1.33%) |
Mar 28, 2022 | 111.32 | 112.80 | 111.19 | 112.77 | 1,628,058 | +1.98(+1.79%) |
Mar 25, 2022 | 111.30 | 111.72 | 109.99 | 110.79 | 2,019,469 | +0.17(+0.16%) |
Mar 24, 2022 | 111.04 | 111.55 | 110.48 | 110.62 | 3,059,533 | -0.48(-0.43%) |
Mar 23, 2022 | 113.48 | 113.52 | 110.78 | 111.10 | 2,132,866 | -1.64(-1.45%) |
Mar 22, 2022 | 111.94 | 113.11 | 111.13 | 112.74 | 2,302,842 | +1.53(+1.37%) |
Mar 21, 2022 | 111.74 | 112.77 | 110.60 | 111.21 | 2,730,599 | -0.11(-0.10%) |
Mar 18, 2022 | 111.83 | 112.31 | 110.62 | 111.32 | 4,489,137 | -0.45(-0.40%) |
Mar 17, 2022 | 111.96 | 112.26 | 110.82 | 111.77 | 1,916,064 | -0.07(-0.07%) |
Mar 16, 2022 | 112.06 | 112.29 | 110.14 | 111.84 | 2,080,920 | +0.34(+0.31%) |
Mar 15, 2022 | 110.35 | 111.91 | 110.26 | 111.50 | 2,461,414 | +1.78(+1.62%) |
Mar 14, 2022 | 108.50 | 111.67 | 108.07 | 109.72 | 2,492,389 | +1.46(+1.35%) |
Mar 11, 2022 | 109.88 | 111.19 | 108.16 | 108.26 | 2,728,764 | -2.08(-1.89%) |
Mar 10, 2022 | 113.30 | 109.21 | 110.34 | 3,159,079 | -3.47(-3.05%) | |
Mar 09, 2022 | 115.55 | 115.74 | 113.18 | 113.81 | 1,934,925 | +0.34(+0.30%) |
Mar 08, 2022 | 116.99 | 117.57 | 113.41 | 113.47 | 2,160,067 | -4.38(-3.71%) |
Mar 07, 2022 | 118.45 | 118.91 | 116.39 | 117.85 | 1,755,081 | -1.10(-0.92%) |
Mar 04, 2022 | 118.18 | 119.31 | 117.65 | 118.95 | 1,666,283 | -0.39(-0.32%) |
Mar 03, 2022 | 118.70 | 120.20 | 118.28 | 119.33 | 1,760,926 | +0.82(+0.69%) |
Mar 02, 2022 | 117.47 | 118.80 | 116.91 | 118.51 | 2,183,730 | +1.05(+0.89%) |
Mar 01, 2022 | 118.41 | 119.13 | 116.44 | 117.46 | 2,023,260 | -1.35(-1.14%) |
Feb 28, 2022 | 119.14 | 119.16 | 117.58 | 118.81 | 2,234,022 | -1.52(-1.26%) |
Feb 25, 2022 | 118.06 | 120.76 | 118.81 | 120.33 | 1,902,353 | +2.96(+2.52%) |
Feb 24, 2022 | 119.90 | 120.27 | 115.91 | 117.37 | 2,424,332 | -3.08(-2.55%) |
Feb 23, 2022 | 121.81 | 121.84 | 120.27 | 120.45 | 1,546,459 | -0.83(-0.69%) |
Feb 22, 2022 | 121.75 | 121.83 | 120.40 | 121.28 | 1,703,704 | -0.27(-0.23%) |
Feb 18, 2022 | 121.55 | 0 | +1.39(+1.16%) | |||
Feb 17, 2022 | 119.51 | 120.58 | 118.89 | 120.17 | 1,715,773 | +0.56(+0.47%) |
Feb 16, 2022 | 119.90 | 120.68 | 118.26 | 119.61 | 2,194,046 | -0.44(-0.36%) |
Feb 15, 2022 | 121.13 | 121.66 | 119.49 | 120.05 | 1,846,734 | -0.79(-0.66%) |
Feb 14, 2022 | 120.80 | 121.22 | 118.57 | 120.84 | 1,734,413 | +0.04(+0.03%) |
Feb 11, 2022 | 120.09 | 121.22 | 119.61 | 120.80 | 1,613,214 | +1.26(+1.05%) |
Feb 10, 2022 | 119.73 | 120.10 | 118.84 | 119.54 | 2,304,487 | -0.86(-0.71%) |
Feb 09, 2022 | 122.14 | 122.39 | 120.39 | 120.40 | 2,080,676 | -1.22(-1.01%) |
Feb 08, 2022 | 121.77 | 122.60 | 121.10 | 121.63 | 1,747,680 | -0.04(-0.03%) |
Feb 07, 2022 | 121.91 | 122.38 | 120.40 | 121.66 | 2,074,258 | +0.56(+0.46%) |
Feb 04, 2022 | 123.83 | 124.00 | 121.04 | 121.11 | 2,420,600 | -3.49(-2.80%) |
Feb 03, 2022 | 124.03 | 125.59 | 124.59 | 2,180,682 | +0.78(+0.63%) | |
Feb 02, 2022 | 123.64 | 125.11 | 123.53 | 123.81 | 3,329,615 | -1.50(-1.19%) |
Feb 01, 2022 | 125.92 | 126.33 | 123.68 | 125.31 | 1,700,396 | -0.36(-0.28%) |
Jan 31, 2022 | 125.82 | 125.66 | 2,500,936 | -1.16(-0.91%) | ||
Jan 28, 2022 | 125.05 | 126.94 | 123.83 | 126.82 | 2,153,448 | +1.31(+1.05%) |
Jan 27, 2022 | 123.20 | 126.84 | 123.17 | 125.51 | 3,099,240 | +2.41(+1.96%) |
Jan 26, 2022 | 119.09 | 123.94 | 118.91 | 123.09 | 6,174,537 | -4.37(-3.43%) |
Jan 25, 2022 | 129.34 | 129.34 | 126.08 | 127.47 | 2,720,127 | -1.98(-1.53%) |
Jan 24, 2022 | 131.28 | 131.98 | 126.70 | 129.45 | 3,025,556 | -1.39(-1.06%) |
Jan 21, 2022 | 130.65 | 131.89 | 130.10 | 130.84 | 2,825,842 | +1.60(+1.24%) |
Jan 20, 2022 | 129.81 | 130.66 | 129.06 | 129.24 | 2,356,830 | -1.01(-0.78%) |
Jan 19, 2022 | 128.79 | 131.18 | 128.53 | 130.25 | 1,875,593 | +1.64(+1.28%) |
Jan 18, 2022 | 130.08 | 130.11 | 127.88 | 128.61 | 2,425,571 | -2.12(-1.62%) |
Jan 14, 2022 | 130.73 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 130.50 | 130.99 | 129.39 | 130.44 | 1,428,056 | -0.18(-0.14%) |
Jan 12, 2022 | 129.69 | 131.35 | 129.47 | 130.63 | 1,419,988 | -0.05(-0.04%) |
Jan 11, 2022 | 130.85 | 131.59 | 128.87 | 130.67 | 2,677,623 | -1.32(-1.00%) |
Jan 10, 2022 | 131.05 | 133.09 | 131.05 | 132.00 | 2,964,594 | +0.78(+0.59%) |
Jan 07, 2022 | 130.95 | 131.75 | 129.91 | 131.22 | 1,429,784 | +0.57(+0.43%) |
Jan 06, 2022 | 131.25 | 132.63 | 130.52 | 130.65 | 1,854,173 | -0.86(-0.65%) |
Jan 05, 2022 | 130.57 | 132.66 | 130.57 | 131.51 | 2,120,434 | +0.78(+0.60%) |
Jan 04, 2022 | 129.88 | 132.29 | 129.73 | 130.73 | 2,220,465 | +0.70(+0.54%) |