Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 117.73 | 120.32 | 115.26 | 117.19 | 3,021,800 | -1.04(-0.88%) |
Mar 30, 2022 | 122.30 | 129.24 | 113.40 | 118.23 | 7,442,798 | -5.32(-4.31%) |
Mar 29, 2022 | 116.85 | 125.11 | 115.46 | 123.55 | 5,657,818 | +9.12(+7.97%) |
Mar 28, 2022 | 106.66 | 115.11 | 104.86 | 114.43 | 3,364,067 | +9.14(+8.68%) |
Mar 25, 2022 | 113.94 | 114.05 | 104.17 | 105.29 | 5,744,227 | -9.59(-8.35%) |
Mar 24, 2022 | 114.49 | 115.66 | 108.59 | 114.88 | 2,935,097 | +0.54(+0.47%) |
Mar 23, 2022 | 108.00 | 116.81 | 107.16 | 114.34 | 3,635,213 | +3.09(+2.78%) |
Mar 22, 2022 | 105.92 | 112.82 | 105.19 | 111.25 | 3,824,819 | +4.15(+3.87%) |
Mar 21, 2022 | 103.24 | 108.40 | 102.37 | 107.10 | 5,776,357 | -0.19(-0.18%) |
Mar 18, 2022 | 97.15 | 107.56 | 96.88 | 107.29 | 7,925,166 | +11.20(+11.66%) |
Mar 17, 2022 | 88.20 | 96.83 | 87.88 | 96.09 | 5,037,483 | +5.59(+6.18%) |
Mar 16, 2022 | 83.20 | 90.78 | 83.00 | 90.50 | 6,034,209 | +10.73(+13.45%) |
Mar 15, 2022 | 76.02 | 80.77 | 76.00 | 79.77 | 6,095,236 | +3.71(+4.88%) |
Mar 14, 2022 | 84.90 | 86.09 | 74.32 | 76.06 | 9,857,607 | -10.91(-12.54%) |
Mar 11, 2022 | 92.63 | 94.79 | 86.48 | 86.97 | 3,621,248 | -2.68(-2.99%) |
Mar 10, 2022 | 90.00 | 87.24 | 89.65 | 4,826,785 | -2.19(-2.38%) | |
Mar 09, 2022 | 86.96 | 93.61 | 86.96 | 91.84 | 4,901,085 | +6.83(+8.03%) |
Mar 08, 2022 | 80.36 | 87.22 | 77.32 | 85.01 | 6,795,127 | +5.15(+6.45%) |
Mar 07, 2022 | 92.73 | 93.21 | 79.11 | 79.86 | 7,710,464 | -10.00(-11.13%) |
Mar 04, 2022 | 101.63 | 102.00 | 88.08 | 89.86 | 7,376,814 | -11.82(-11.62%) |
Mar 03, 2022 | 102.40 | 105.15 | 99.81 | 101.68 | 4,791,251 | -1.94(-1.87%) |
Mar 02, 2022 | 103.60 | 104.32 | 100.00 | 103.62 | 3,296,524 | +1.19(+1.16%) |
Mar 01, 2022 | 103.99 | 105.05 | 100.40 | 102.43 | 3,086,883 | -2.52(-2.40%) |
Feb 28, 2022 | 101.03 | 105.88 | 97.56 | 104.95 | 4,227,280 | +4.61(+4.59%) |
Feb 25, 2022 | 97.70 | 100.90 | 96.47 | 100.34 | 3,638,694 | -0.08(-0.08%) |
Feb 24, 2022 | 86.88 | 100.92 | 85.18 | 100.42 | 6,631,508 | +9.87(+10.90%) |
Feb 23, 2022 | 94.17 | 96.10 | 89.30 | 90.55 | 5,643,261 | -2.62(-2.81%) |
Feb 22, 2022 | 95.00 | 102.89 | 89.52 | 93.17 | 11,616,609 | -3.04(-3.16%) |
Feb 18, 2022 | 96.21 | 0 | -8.82(-8.40%) | |||
Feb 17, 2022 | 115.60 | 116.00 | 100.53 | 105.03 | 47,387,796 | +10.14(+10.69%) |
Feb 16, 2022 | 99.79 | 100.20 | 93.55 | 94.89 | 11,191,294 | -6.92(-6.80%) |
Feb 15, 2022 | 99.52 | 101.99 | 95.75 | 101.81 | 3,764,747 | +4.70(+4.84%) |
Feb 14, 2022 | 95.44 | 99.60 | 94.75 | 97.11 | 3,472,315 | +2.10(+2.21%) |
Feb 11, 2022 | 98.71 | 101.39 | 93.61 | 95.01 | 3,382,311 | -2.80(-2.86%) |
Feb 10, 2022 | 99.09 | 105.87 | 96.51 | 97.81 | 8,772,066 | -10.32(-9.54%) |
Feb 09, 2022 | 102.33 | 109.72 | 102.15 | 108.13 | 5,293,321 | +7.62(+7.58%) |
Feb 08, 2022 | 95.29 | 101.18 | 94.80 | 100.51 | 2,912,743 | +2.60(+2.66%) |
Feb 07, 2022 | 97.59 | 101.95 | 95.31 | 97.91 | 2,901,998 | -0.58(-0.59%) |
Feb 04, 2022 | 93.53 | 101.34 | 93.09 | 98.49 | 4,113,959 | +6.20(+6.72%) |
Feb 03, 2022 | 100.23 | 91.96 | 92.29 | 6,613,235 | -11.88(-11.40%) | |
Feb 02, 2022 | 116.18 | 116.27 | 102.81 | 104.17 | 3,911,234 | -10.45(-9.12%) |
Feb 01, 2022 | 112.40 | 117.01 | 110.26 | 114.62 | 3,994,642 | +1.13(+1.00%) |
Jan 31, 2022 | 104.89 | 114.97 | 113.49 | 4,764,709 | +9.82(+9.47%) | |
Jan 28, 2022 | 99.30 | 105.06 | 92.78 | 103.67 | 6,934,051 | +7.58(+7.89%) |
Jan 27, 2022 | 103.15 | 106.18 | 95.88 | 96.09 | 5,100,617 | -5.38(-5.30%) |
Jan 26, 2022 | 113.00 | 113.71 | 99.35 | 101.47 | 6,600,509 | -7.92(-7.24%) |
Jan 25, 2022 | 113.00 | 114.40 | 106.27 | 109.39 | 4,876,161 | -7.96(-6.78%) |
Jan 24, 2022 | 112.04 | 119.05 | 106.28 | 117.35 | 5,587,300 | +0.40(+0.34%) |
Jan 21, 2022 | 126.03 | 126.41 | 116.25 | 116.95 | 5,115,878 | -9.83(-7.75%) |
Jan 20, 2022 | 134.13 | 136.85 | 126.38 | 126.78 | 2,895,790 | -4.98(-3.78%) |
Jan 19, 2022 | 128.40 | 133.02 | 125.60 | 131.76 | 4,207,187 | +3.18(+2.47%) |
Jan 18, 2022 | 129.85 | 131.11 | 125.05 | 128.58 | 5,135,152 | -2.95(-2.24%) |
Jan 14, 2022 | 131.53 | 0 | -0.25(-0.19%) | |||
Jan 13, 2022 | 139.68 | 140.93 | 131.56 | 131.78 | 3,700,375 | -8.88(-6.31%) |
Jan 12, 2022 | 148.34 | 152.50 | 140.56 | 140.66 | 4,764,228 | -2.98(-2.07%) |
Jan 11, 2022 | 133.56 | 144.95 | 132.25 | 143.64 | 5,751,279 | +10.19(+7.64%) |
Jan 10, 2022 | 129.97 | 133.57 | 121.49 | 133.45 | 6,007,865 | +1.18(+0.89%) |
Jan 07, 2022 | 136.57 | 138.87 | 130.00 | 132.27 | 3,173,183 | -5.01(-3.65%) |
Jan 06, 2022 | 127.43 | 140.75 | 126.06 | 137.28 | 7,192,959 | +9.31(+7.28%) |
Jan 05, 2022 | 134.49 | 139.39 | 127.69 | 127.97 | 3,760,492 | -7.94(-5.84%) |
Jan 04, 2022 | 143.14 | 143.86 | 131.76 | 135.91 | 5,059,416 | -9.43(-6.49%) |