Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 117.48 | 118.47 | 112.04 | 112.11 | 471,936 | -5.91(-5.01%) |
Mar 30, 2022 | 118.85 | 119.86 | 117.47 | 118.02 | 324,958 | -1.65(-1.38%) |
Mar 29, 2022 | 116.03 | 120.64 | 116.03 | 119.67 | 508,299 | +5.07(+4.42%) |
Mar 28, 2022 | 114.33 | 115.47 | 110.53 | 114.60 | 454,695 | +0.27(+0.24%) |
Mar 25, 2022 | 114.95 | 117.40 | 113.30 | 114.33 | 476,712 | +0.58(+0.51%) |
Mar 24, 2022 | 113.63 | 114.43 | 110.25 | 113.74 | 528,921 | +0.16(+0.14%) |
Mar 23, 2022 | 118.84 | 119.37 | 113.27 | 113.59 | 397,616 | -5.14(-4.33%) |
Mar 22, 2022 | 116.72 | 119.37 | 116.63 | 118.73 | 409,575 | +2.08(+1.78%) |
Mar 21, 2022 | 120.58 | 121.72 | 116.01 | 116.65 | 366,735 | -3.40(-2.83%) |
Mar 18, 2022 | 117.54 | 120.96 | 117.13 | 120.05 | 647,719 | +1.59(+1.34%) |
Mar 17, 2022 | 111.54 | 119.02 | 110.71 | 118.47 | 789,518 | +6.36(+5.68%) |
Mar 16, 2022 | 104.74 | 112.29 | 104.44 | 112.10 | 706,889 | +8.11(+7.79%) |
Mar 15, 2022 | 101.29 | 104.29 | 101.29 | 104.00 | 789,877 | +2.00(+1.96%) |
Mar 14, 2022 | 104.41 | 104.41 | 101.03 | 102.00 | 714,189 | -2.90(-2.76%) |
Mar 11, 2022 | 107.02 | 108.36 | 104.90 | 104.90 | 535,983 | -2.25(-2.10%) |
Mar 10, 2022 | 108.04 | 108.26 | 104.83 | 107.15 | 616,348 | -1.91(-1.75%) |
Mar 09, 2022 | 109.23 | 111.17 | 108.24 | 109.06 | 905,389 | +0.39(+0.36%) |
Mar 08, 2022 | 112.64 | 113.06 | 106.51 | 108.67 | 1,268,594 | -6.95(-6.01%) |
Mar 07, 2022 | 126.11 | 126.64 | 114.61 | 115.62 | 1,345,378 | -10.38(-8.24%) |
Mar 04, 2022 | 126.86 | 128.28 | 123.85 | 126.00 | 562,095 | -0.86(-0.68%) |
Mar 03, 2022 | 125.24 | 127.51 | 123.44 | 126.85 | 574,772 | +2.44(+1.96%) |
Mar 02, 2022 | 127.47 | 128.47 | 123.68 | 124.41 | 390,602 | -2.38(-1.88%) |
Mar 01, 2022 | 126.53 | 128.43 | 126.14 | 126.79 | 471,509 | -0.91(-0.71%) |
Feb 28, 2022 | 126.39 | 130.21 | 126.07 | 127.70 | 482,487 | -0.02(-0.01%) |
Feb 25, 2022 | 123.09 | 127.80 | 123.03 | 127.72 | 504,758 | +5.65(+4.63%) |
Feb 24, 2022 | 116.72 | 122.33 | 115.40 | 122.07 | 579,753 | +3.69(+3.12%) |
Feb 23, 2022 | 122.09 | 122.69 | 118.26 | 118.38 | 433,734 | -3.09(-2.54%) |
Feb 22, 2022 | 123.03 | 125.79 | 121.22 | 121.47 | 451,436 | -3.28(-2.63%) |
Feb 18, 2022 | 124.74 | 0 | -2.05(-1.62%) | |||
Feb 17, 2022 | 128.51 | 130.19 | 125.81 | 126.79 | 358,161 | -3.20(-2.46%) |
Feb 16, 2022 | 129.00 | 130.94 | 128.63 | 129.99 | 407,272 | +1.01(+0.78%) |
Feb 15, 2022 | 128.71 | 131.79 | 128.54 | 128.99 | 472,712 | +1.16(+0.91%) |
Feb 14, 2022 | 127.35 | 130.11 | 126.25 | 127.83 | 678,071 | +0.47(+0.37%) |
Feb 11, 2022 | 129.61 | 129.89 | 126.72 | 127.35 | 997,368 | -1.94(-1.50%) |
Feb 10, 2022 | 121.22 | 130.58 | 121.10 | 129.29 | 859,548 | +5.86(+4.75%) |
Feb 09, 2022 | 122.61 | 124.59 | 122.61 | 123.43 | 296,383 | +1.79(+1.47%) |
Feb 08, 2022 | 118.26 | 121.90 | 117.71 | 121.65 | 327,884 | +2.51(+2.11%) |
Feb 07, 2022 | 121.41 | 123.42 | 118.79 | 119.13 | 433,026 | -1.42(-1.17%) |
Feb 04, 2022 | 122.48 | 122.48 | 118.77 | 120.55 | 460,481 | -1.23(-1.01%) |
Feb 03, 2022 | 126.87 | 121.67 | 121.78 | 792,619 | -6.40(-4.99%) | |
Feb 02, 2022 | 133.09 | 133.70 | 126.24 | 128.18 | 998,138 | -4.91(-3.69%) |
Feb 01, 2022 | 137.32 | 141.53 | 132.47 | 133.09 | 686,426 | -4.09(-2.98%) |
Jan 31, 2022 | 131.95 | 137.18 | 137.18 | 457,517 | +4.23(+3.18%) | |
Jan 28, 2022 | 132.34 | 133.37 | 128.45 | 132.95 | 587,756 | -0.36(-0.27%) |
Jan 27, 2022 | 135.79 | 138.57 | 132.48 | 133.31 | 353,344 | -1.73(-1.28%) |
Jan 26, 2022 | 140.82 | 141.53 | 134.28 | 135.05 | 361,124 | -4.28(-3.07%) |
Jan 25, 2022 | 138.62 | 140.79 | 134.69 | 139.33 | 359,245 | +0.45(+0.32%) |
Jan 24, 2022 | 132.49 | 139.19 | 131.08 | 138.88 | 449,197 | +3.49(+2.58%) |
Jan 21, 2022 | 138.50 | 139.97 | 135.09 | 135.39 | 365,888 | -4.55(-3.25%) |
Jan 20, 2022 | 147.23 | 147.29 | 139.31 | 139.94 | 391,029 | -6.38(-4.36%) |
Jan 19, 2022 | 146.87 | 148.32 | 144.26 | 146.32 | 361,746 | +0.45(+0.31%) |
Jan 18, 2022 | 146.48 | 146.98 | 143.94 | 145.86 | 476,998 | -2.56(-1.72%) |
Jan 14, 2022 | 148.42 | 0 | -1.21(-0.81%) | |||
Jan 13, 2022 | 147.38 | 151.60 | 147.38 | 149.63 | 740,461 | +2.35(+1.60%) |
Jan 12, 2022 | 149.40 | 151.11 | 145.99 | 147.28 | 258,841 | -1.24(-0.84%) |
Jan 11, 2022 | 148.45 | 150.30 | 147.79 | 148.52 | 428,047 | +0.07(+0.05%) |
Jan 10, 2022 | 144.82 | 148.53 | 142.03 | 148.45 | 489,055 | +2.51(+1.72%) |
Jan 07, 2022 | 144.85 | 147.72 | 144.82 | 145.93 | 287,123 | +1.45(+1.00%) |
Jan 06, 2022 | 146.03 | 147.86 | 143.87 | 144.48 | 360,270 | -2.22(-1.52%) |
Jan 05, 2022 | 145.53 | 148.80 | 145.30 | 146.71 | 388,174 | +1.54(+1.06%) |
Jan 04, 2022 | 146.97 | 149.92 | 144.23 | 145.16 | 538,185 | -4.17(-2.80%) |