Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 116.02 | 116.44 | 115.15 | 115.15 | 326,917 | -1.38(-1.19%) |
Mar 30, 2022 | 116.96 | 117.24 | 116.25 | 116.54 | 1,493,265 | -0.48(-0.41%) |
Mar 29, 2022 | 117.03 | 117.11 | 116.33 | 117.02 | 1,107,576 | +1.97(+1.71%) |
Mar 28, 2022 | 114.88 | 115.10 | 114.27 | 115.05 | 1,107,941 | -0.62(-0.54%) |
Mar 25, 2022 | 115.67 | 115.83 | 114.99 | 115.67 | 297,916 | +0.01(+0.01%) |
Mar 24, 2022 | 115.48 | 115.69 | 114.86 | 115.67 | 487,912 | +0.52(+0.45%) |
Mar 23, 2022 | 115.14 | 115.61 | 114.78 | 115.14 | 602,637 | -1.12(-0.96%) |
Mar 22, 2022 | 115.90 | 116.32 | 115.80 | 116.26 | 781,327 | +1.13(+0.99%) |
Mar 21, 2022 | 114.92 | 115.35 | 114.52 | 115.13 | 917,197 | -0.29(-0.25%) |
Mar 18, 2022 | 113.57 | 115.49 | 113.45 | 115.41 | 270,573 | +1.10(+0.96%) |
Mar 17, 2022 | 113.32 | 114.53 | 112.88 | 114.32 | 264,925 | +0.88(+0.78%) |
Mar 16, 2022 | 111.58 | 113.43 | 110.90 | 113.43 | 464,460 | +3.77(+3.43%) |
Mar 15, 2022 | 109.33 | 109.84 | 108.64 | 109.67 | 1,251,894 | -0.05(-0.04%) |
Mar 14, 2022 | 110.74 | 111.07 | 109.46 | 109.72 | 370,033 | -0.33(-0.30%) |
Mar 11, 2022 | 111.95 | 111.96 | 109.97 | 110.04 | 305,178 | -0.79(-0.71%) |
Mar 10, 2022 | 110.48 | 110.26 | 110.83 | 244,518 | -0.64(-0.58%) | |
Mar 09, 2022 | 110.45 | 111.95 | 109.91 | 111.47 | 259,302 | +3.67(+3.41%) |
Mar 08, 2022 | 107.95 | 109.49 | 106.95 | 107.80 | 729,182 | +0.78(+0.73%) |
Mar 07, 2022 | 109.47 | 109.66 | 106.77 | 107.02 | 643,150 | -3.43(-3.11%) |
Mar 04, 2022 | 110.39 | 110.76 | 109.63 | 110.45 | 434,036 | -2.40(-2.12%) |
Mar 03, 2022 | 114.35 | 114.35 | 112.41 | 112.85 | 471,157 | -1.50(-1.31%) |
Mar 02, 2022 | 113.86 | 114.66 | 113.41 | 114.34 | 286,234 | +1.27(+1.13%) |
Mar 01, 2022 | 114.33 | 114.97 | 112.42 | 113.07 | 292,949 | -1.93(-1.68%) |
Feb 28, 2022 | 113.99 | 115.54 | 113.99 | 115.00 | 236,335 | -0.30(-0.26%) |
Feb 25, 2022 | 113.81 | 115.33 | 113.74 | 115.30 | 318,471 | +2.67(+2.37%) |
Feb 24, 2022 | 109.94 | 112.87 | 109.68 | 112.64 | 572,367 | -1.08(-0.95%) |
Feb 23, 2022 | 115.44 | 115.65 | 113.61 | 113.71 | 278,813 | -0.74(-0.65%) |
Feb 22, 2022 | 114.72 | 115.31 | 113.72 | 114.46 | 334,473 | -1.36(-1.17%) |
Feb 18, 2022 | 115.81 | 0 | -1.27(-1.09%) | |||
Feb 17, 2022 | 118.01 | 118.24 | 116.96 | 117.09 | 165,985 | -2.03(-1.71%) |
Feb 16, 2022 | 118.38 | 119.37 | 118.17 | 119.12 | 218,979 | +0.76(+0.64%) |
Feb 15, 2022 | 117.64 | 118.45 | 117.51 | 118.36 | 242,482 | +2.30(+1.98%) |
Feb 14, 2022 | 116.47 | 116.65 | 115.55 | 116.06 | 244,157 | -1.22(-1.04%) |
Feb 11, 2022 | 118.47 | 119.19 | 116.97 | 117.28 | 158,883 | -1.56(-1.31%) |
Feb 10, 2022 | 118.63 | 120.53 | 118.56 | 118.84 | 171,190 | -1.44(-1.20%) |
Feb 09, 2022 | 119.76 | 120.43 | 119.75 | 120.28 | 251,326 | +2.08(+1.76%) |
Feb 08, 2022 | 117.61 | 118.30 | 117.32 | 118.20 | 184,468 | +0.47(+0.40%) |
Feb 07, 2022 | 117.61 | 118.28 | 117.48 | 117.73 | 232,452 | +0.13(+0.11%) |
Feb 04, 2022 | 117.14 | 118.03 | 116.75 | 117.60 | 168,386 | +0.15(+0.13%) |
Feb 03, 2022 | 118.04 | 118.30 | 117.37 | 117.45 | 296,557 | -1.76(-1.47%) |
Feb 02, 2022 | 119.26 | 119.43 | 118.61 | 119.21 | 175,061 | +0.86(+0.72%) |
Feb 01, 2022 | 118.00 | 118.48 | 117.11 | 118.35 | 254,651 | +1.06(+0.90%) |
Jan 31, 2022 | 115.30 | 117.45 | 117.29 | 533,448 | +2.77(+2.42%) | |
Jan 28, 2022 | 113.56 | 114.63 | 113.01 | 114.52 | 405,228 | +0.71(+0.62%) |
Jan 27, 2022 | 115.09 | 115.46 | 113.72 | 113.81 | 339,018 | -1.35(-1.17%) |
Jan 26, 2022 | 116.84 | 117.38 | 114.64 | 115.16 | 328,150 | -0.57(-0.49%) |
Jan 25, 2022 | 115.12 | 116.35 | 114.17 | 115.73 | 342,782 | -0.71(-0.61%) |
Jan 24, 2022 | 115.74 | 116.49 | 113.46 | 116.44 | 777,976 | -1.67(-1.42%) |
Jan 21, 2022 | 119.85 | 119.85 | 118.05 | 118.12 | 397,576 | -2.24(-1.86%) |
Jan 20, 2022 | 121.59 | 122.36 | 120.31 | 120.36 | 165,452 | -0.63(-0.52%) |
Jan 19, 2022 | 121.56 | 121.75 | 120.94 | 120.99 | 167,972 | +0.08(+0.06%) |
Jan 18, 2022 | 121.42 | 121.67 | 120.61 | 120.92 | 359,794 | -1.72(-1.40%) |
Jan 14, 2022 | 122.64 | 0 | -0.64(-0.52%) | |||
Jan 13, 2022 | 124.50 | 124.66 | 122.96 | 123.28 | 215,742 | -0.98(-0.79%) |
Jan 12, 2022 | 123.68 | 124.36 | 123.62 | 124.25 | 235,285 | +1.35(+1.10%) |
Jan 11, 2022 | 121.48 | 122.96 | 121.33 | 122.91 | 331,531 | +1.52(+1.25%) |
Jan 10, 2022 | 121.43 | 121.45 | 120.36 | 121.39 | 295,132 | -1.22(-0.99%) |
Jan 07, 2022 | 122.32 | 122.78 | 121.73 | 122.61 | 188,387 | +0.11(+0.09%) |
Jan 06, 2022 | 122.70 | 123.05 | 121.98 | 122.50 | 285,066 | -0.48(-0.39%) |
Jan 05, 2022 | 125.02 | 125.10 | 122.96 | 122.98 | 493,795 | -2.02(-1.61%) |
Jan 04, 2022 | 125.64 | 125.64 | 124.74 | 125.00 | 235,132 | -0.13(-0.10%) |