Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 113.70 | 114.54 | 112.60 | 113.38 | 1,972,190 | -0.63(-0.56%) |
Mar 30, 2022 | 113.23 | 114.33 | 113.19 | 114.01 | 1,354,799 | -0.19(-0.17%) |
Mar 29, 2022 | 112.94 | 114.87 | 112.94 | 114.21 | 1,721,930 | +1.50(+1.33%) |
Mar 28, 2022 | 111.25 | 112.73 | 111.12 | 112.71 | 1,629,024 | +1.98(+1.79%) |
Mar 25, 2022 | 111.23 | 111.66 | 109.93 | 110.73 | 2,020,667 | +0.17(+0.16%) |
Mar 24, 2022 | 110.98 | 111.48 | 110.42 | 110.55 | 3,061,348 | -0.48(-0.43%) |
Mar 23, 2022 | 113.42 | 113.46 | 110.71 | 111.03 | 2,134,132 | -1.64(-1.45%) |
Mar 22, 2022 | 111.87 | 113.05 | 111.07 | 112.67 | 2,304,209 | +1.53(+1.37%) |
Mar 21, 2022 | 111.68 | 112.71 | 110.53 | 111.14 | 2,732,219 | -0.11(-0.10%) |
Mar 18, 2022 | 111.77 | 112.25 | 110.55 | 111.25 | 4,491,801 | -0.45(-0.40%) |
Mar 17, 2022 | 111.90 | 112.20 | 110.76 | 111.70 | 1,917,201 | -0.07(-0.07%) |
Mar 16, 2022 | 112.00 | 112.22 | 110.07 | 111.78 | 2,082,155 | +0.34(+0.31%) |
Mar 15, 2022 | 110.29 | 111.84 | 110.19 | 111.44 | 2,462,874 | +1.78(+1.62%) |
Mar 14, 2022 | 108.44 | 111.60 | 108.00 | 109.66 | 2,493,867 | +1.46(+1.35%) |
Mar 11, 2022 | 109.82 | 111.12 | 108.09 | 108.20 | 2,730,383 | -2.08(-1.89%) |
Mar 10, 2022 | 113.23 | 109.14 | 110.28 | 3,160,953 | -3.47(-3.05%) | |
Mar 09, 2022 | 115.48 | 115.67 | 113.11 | 113.75 | 1,936,073 | +0.34(+0.30%) |
Mar 08, 2022 | 116.92 | 117.50 | 113.34 | 113.41 | 2,161,348 | -4.37(-3.71%) |
Mar 07, 2022 | 118.38 | 118.84 | 116.32 | 117.78 | 1,756,122 | -1.09(-0.92%) |
Mar 04, 2022 | 118.11 | 119.23 | 117.58 | 118.88 | 1,667,272 | -0.39(-0.32%) |
Mar 03, 2022 | 118.63 | 120.13 | 118.21 | 119.26 | 1,761,971 | +0.82(+0.69%) |
Mar 02, 2022 | 117.40 | 118.72 | 116.84 | 118.44 | 2,185,026 | +1.05(+0.89%) |
Mar 01, 2022 | 118.34 | 119.06 | 116.37 | 117.39 | 2,024,460 | -1.35(-1.14%) |
Feb 28, 2022 | 119.07 | 119.09 | 117.51 | 118.74 | 2,235,348 | -1.51(-1.26%) |
Feb 25, 2022 | 117.99 | 120.69 | 118.74 | 120.26 | 1,903,482 | +2.96(+2.52%) |
Feb 24, 2022 | 119.83 | 120.19 | 115.84 | 117.30 | 2,425,771 | -3.07(-2.55%) |
Feb 23, 2022 | 121.74 | 121.77 | 120.19 | 120.38 | 1,547,376 | -0.83(-0.68%) |
Feb 22, 2022 | 121.68 | 121.75 | 120.33 | 121.21 | 1,704,715 | -0.27(-0.23%) |
Feb 18, 2022 | 121.48 | 0 | +1.39(+1.15%) | |||
Feb 17, 2022 | 119.44 | 120.51 | 118.82 | 120.09 | 1,716,791 | +0.56(+0.47%) |
Feb 16, 2022 | 119.83 | 120.61 | 118.19 | 119.54 | 2,195,348 | -0.44(-0.37%) |
Feb 15, 2022 | 121.06 | 121.59 | 119.42 | 119.97 | 1,847,830 | -0.79(-0.66%) |
Feb 14, 2022 | 120.73 | 121.15 | 118.50 | 120.77 | 1,735,443 | +0.04(+0.03%) |
Feb 11, 2022 | 120.02 | 121.15 | 119.54 | 120.73 | 1,614,171 | +1.26(+1.05%) |
Feb 10, 2022 | 119.66 | 120.03 | 118.77 | 119.47 | 2,305,854 | -0.86(-0.71%) |
Feb 09, 2022 | 122.06 | 122.32 | 120.32 | 120.33 | 2,081,910 | -1.22(-1.01%) |
Feb 08, 2022 | 121.70 | 122.53 | 121.02 | 121.55 | 1,748,717 | -0.04(-0.03%) |
Feb 07, 2022 | 121.84 | 122.31 | 120.33 | 121.59 | 2,075,489 | +0.56(+0.46%) |
Feb 04, 2022 | 123.75 | 123.92 | 120.97 | 121.03 | 2,422,037 | -3.48(-2.80%) |
Feb 03, 2022 | 123.95 | 125.51 | 124.52 | 2,181,976 | +0.79(+0.63%) | |
Feb 02, 2022 | 123.57 | 125.03 | 123.46 | 123.73 | 3,331,591 | -1.50(-1.19%) |
Feb 01, 2022 | 125.84 | 126.25 | 123.61 | 125.23 | 1,701,406 | -0.36(-0.28%) |
Jan 31, 2022 | 125.74 | 125.59 | 2,502,420 | -1.16(-0.91%) | ||
Jan 28, 2022 | 124.97 | 126.86 | 123.75 | 126.75 | 2,154,726 | +1.31(+1.05%) |
Jan 27, 2022 | 123.12 | 126.76 | 123.09 | 125.43 | 3,101,080 | +2.41(+1.96%) |
Jan 26, 2022 | 119.02 | 123.87 | 118.83 | 123.02 | 6,178,201 | -4.37(-3.43%) |
Jan 25, 2022 | 129.26 | 129.26 | 126.01 | 127.39 | 2,721,741 | -1.98(-1.53%) |
Jan 24, 2022 | 131.21 | 131.90 | 126.63 | 129.37 | 3,027,352 | -1.39(-1.06%) |
Jan 21, 2022 | 130.57 | 131.81 | 130.02 | 130.76 | 2,827,519 | +1.60(+1.24%) |
Jan 20, 2022 | 129.74 | 130.59 | 128.98 | 129.16 | 2,358,228 | -1.01(-0.78%) |
Jan 19, 2022 | 128.72 | 131.10 | 128.45 | 130.18 | 1,876,706 | +1.64(+1.28%) |
Jan 18, 2022 | 130.00 | 130.03 | 127.80 | 128.53 | 2,427,010 | -2.12(-1.62%) |
Jan 14, 2022 | 130.65 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 130.42 | 130.91 | 129.31 | 130.37 | 1,428,903 | -0.18(-0.14%) |
Jan 12, 2022 | 129.61 | 131.27 | 129.39 | 130.55 | 1,420,831 | -0.05(-0.04%) |
Jan 11, 2022 | 130.78 | 131.52 | 128.80 | 130.59 | 2,679,212 | -1.32(-1.00%) |
Jan 10, 2022 | 130.97 | 133.01 | 130.97 | 131.92 | 2,966,353 | +0.78(+0.59%) |
Jan 07, 2022 | 130.87 | 131.67 | 129.83 | 131.14 | 1,430,633 | +0.56(+0.43%) |
Jan 06, 2022 | 131.17 | 132.55 | 130.44 | 130.58 | 1,855,274 | -0.86(-0.65%) |
Jan 05, 2022 | 130.50 | 132.58 | 130.50 | 131.43 | 2,121,692 | +0.78(+0.60%) |
Jan 04, 2022 | 129.80 | 132.21 | 129.66 | 130.65 | 2,221,783 | +0.70(+0.54%) |