Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 111.21 | 111.83 | 107.35 | 107.66 | 1,210,900 | -3.98(-3.56%) |
Mar 30, 2022 | 112.02 | 112.10 | 110.29 | 111.64 | 970,790 | +0.74(+0.67%) |
Mar 29, 2022 | 110.94 | 111.67 | 109.95 | 110.90 | 559,489 | +1.63(+1.49%) |
Mar 28, 2022 | 109.83 | 109.83 | 107.84 | 109.27 | 1,152,051 | -0.96(-0.87%) |
Mar 25, 2022 | 108.09 | 110.29 | 107.69 | 110.23 | 739,370 | +2.44(+2.26%) |
Mar 24, 2022 | 107.46 | 108.36 | 106.45 | 107.79 | 727,572 | +0.97(+0.91%) |
Mar 23, 2022 | 106.85 | 108.22 | 106.36 | 106.82 | 744,997 | -1.55(-1.43%) |
Mar 22, 2022 | 106.66 | 108.95 | 106.66 | 108.38 | 729,052 | +2.51(+2.37%) |
Mar 21, 2022 | 106.97 | 107.45 | 105.02 | 105.87 | 563,928 | -0.65(-0.61%) |
Mar 18, 2022 | 106.80 | 107.20 | 104.76 | 106.52 | 1,743,644 | -0.43(-0.41%) |
Mar 17, 2022 | 104.67 | 107.04 | 103.97 | 106.95 | 783,176 | -0.31(-0.28%) |
Mar 16, 2022 | 104.58 | 107.55 | 104.48 | 107.26 | 1,235,316 | +4.41(+4.29%) |
Mar 15, 2022 | 101.82 | 103.13 | 101.39 | 102.85 | 1,075,968 | +1.26(+1.24%) |
Mar 14, 2022 | 99.06 | 102.98 | 99.04 | 101.59 | 1,705,696 | +4.38(+4.51%) |
Mar 11, 2022 | 99.20 | 100.63 | 97.06 | 97.21 | 1,185,615 | -0.52(-0.53%) |
Mar 10, 2022 | 97.94 | 98.86 | 95.78 | 97.72 | 1,085,339 | -1.51(-1.52%) |
Mar 09, 2022 | 99.80 | 101.39 | 99.04 | 99.23 | 1,216,743 | +2.86(+2.96%) |
Mar 08, 2022 | 96.87 | 99.32 | 94.05 | 96.37 | 1,035,518 | +0.76(+0.80%) |
Mar 07, 2022 | 97.93 | 98.33 | 95.43 | 95.61 | 1,464,433 | -3.10(-3.15%) |
Mar 04, 2022 | 98.85 | 99.20 | 96.86 | 98.72 | 1,531,427 | -2.72(-2.68%) |
Mar 03, 2022 | 101.63 | 102.62 | 99.98 | 101.44 | 808,748 | +0.20(+0.20%) |
Mar 02, 2022 | 99.06 | 102.93 | 98.51 | 101.23 | 1,433,773 | +3.59(+3.68%) |
Mar 01, 2022 | 104.41 | 104.51 | 95.99 | 97.64 | 2,003,591 | -6.98(-6.67%) |
Feb 28, 2022 | 104.87 | 106.53 | 103.03 | 104.62 | 1,374,463 | -3.56(-3.29%) |
Feb 25, 2022 | 104.82 | 108.31 | 105.78 | 108.19 | 988,785 | +4.43(+4.27%) |
Feb 24, 2022 | 100.35 | 104.38 | 99.33 | 103.76 | 1,425,991 | -0.62(-0.60%) |
Feb 23, 2022 | 108.85 | 109.16 | 103.95 | 104.38 | 884,099 | -3.46(-3.21%) |
Feb 22, 2022 | 108.41 | 109.77 | 106.80 | 107.85 | 968,083 | -1.02(-0.94%) |
Feb 18, 2022 | 108.87 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 115.23 | 115.23 | 108.44 | 108.80 | 1,073,115 | -7.19(-6.20%) |
Feb 16, 2022 | 114.76 | 116.75 | 114.13 | 115.99 | 992,068 | +0.92(+0.80%) |
Feb 15, 2022 | 112.96 | 115.34 | 112.69 | 115.08 | 846,868 | +3.46(+3.10%) |
Feb 14, 2022 | 113.49 | 114.26 | 110.47 | 111.61 | 1,137,923 | -1.47(-1.30%) |
Feb 11, 2022 | 114.30 | 116.39 | 112.51 | 113.08 | 1,328,790 | -1.92(-1.67%) |
Feb 10, 2022 | 115.20 | 117.48 | 114.38 | 115.00 | 1,060,928 | -0.78(-0.67%) |
Feb 09, 2022 | 115.47 | 116.00 | 113.37 | 115.78 | 628,699 | +0.80(+0.69%) |
Feb 08, 2022 | 113.28 | 115.45 | 113.28 | 114.98 | 1,125,429 | +2.33(+2.07%) |
Feb 07, 2022 | 111.97 | 113.24 | 111.08 | 112.65 | 854,450 | +0.97(+0.87%) |
Feb 04, 2022 | 109.93 | 112.52 | 109.48 | 111.68 | 946,301 | +1.82(+1.66%) |
Feb 03, 2022 | 110.20 | 109.86 | 1,032,078 | -0.67(-0.61%) | ||
Feb 02, 2022 | 109.11 | 110.86 | 108.27 | 110.53 | 935,598 | +1.21(+1.11%) |
Feb 01, 2022 | 107.20 | 109.46 | 105.92 | 109.32 | 1,074,608 | +2.18(+2.03%) |
Jan 31, 2022 | 105.84 | 107.14 | 1,217,237 | +0.92(+0.87%) | ||
Jan 28, 2022 | 104.96 | 106.33 | 103.52 | 106.22 | 697,277 | +0.83(+0.78%) |
Jan 27, 2022 | 107.23 | 109.00 | 104.52 | 105.39 | 1,159,882 | -0.44(-0.42%) |
Jan 26, 2022 | 106.84 | 108.78 | 105.14 | 105.83 | 1,496,971 | -0.17(-0.16%) |
Jan 25, 2022 | 105.26 | 107.16 | 103.20 | 106.00 | 1,268,610 | -0.84(-0.79%) |
Jan 24, 2022 | 102.35 | 107.22 | 101.04 | 106.85 | 1,658,235 | +2.20(+2.10%) |
Jan 21, 2022 | 109.28 | 109.49 | 103.70 | 104.65 | 1,821,104 | -5.59(-5.07%) |
Jan 20, 2022 | 115.31 | 117.38 | 109.50 | 110.24 | 2,417,482 | -5.35(-4.62%) |
Jan 19, 2022 | 121.87 | 121.87 | 115.49 | 115.59 | 1,658,217 | -5.88(-4.84%) |
Jan 18, 2022 | 122.13 | 122.48 | 120.30 | 121.47 | 1,106,270 | -1.27(-1.03%) |
Jan 14, 2022 | 122.74 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 122.18 | 124.14 | 122.08 | 122.38 | 1,026,859 | +0.44(+0.36%) |
Jan 12, 2022 | 121.15 | 122.30 | 120.43 | 121.94 | 1,126,569 | +1.05(+0.87%) |
Jan 11, 2022 | 119.75 | 121.43 | 118.19 | 120.89 | 1,111,170 | +2.17(+1.83%) |
Jan 10, 2022 | 119.41 | 119.64 | 117.19 | 118.72 | 1,048,259 | -0.38(-0.32%) |
Jan 07, 2022 | 115.67 | 119.61 | 115.62 | 119.10 | 1,247,928 | +3.38(+2.92%) |
Jan 06, 2022 | 116.35 | 117.23 | 114.12 | 115.72 | 637,335 | +1.42(+1.25%) |
Jan 05, 2022 | 116.66 | 117.23 | 114.06 | 114.30 | 869,746 | -0.78(-0.68%) |
Jan 04, 2022 | 112.24 | 116.09 | 112.24 | 115.08 | 963,197 | +4.21(+3.79%) |