Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 120.10 | 121.43 | 117.03 | 117.07 | 1,675,701 | -2.77(-2.31%) |
Mar 30, 2022 | 123.24 | 123.63 | 119.31 | 119.84 | 1,551,696 | -4.30(-3.46%) |
Mar 29, 2022 | 124.02 | 126.04 | 121.33 | 124.14 | 1,441,432 | +2.39(+1.96%) |
Mar 28, 2022 | 119.74 | 122.07 | 118.87 | 121.75 | 2,041,822 | -1.07(-0.87%) |
Mar 25, 2022 | 121.67 | 122.97 | 119.50 | 122.82 | 1,272,949 | +1.34(+1.10%) |
Mar 24, 2022 | 116.87 | 121.49 | 116.01 | 121.48 | 1,548,324 | +6.12(+5.30%) |
Mar 23, 2022 | 118.62 | 119.61 | 115.04 | 115.36 | 1,302,343 | -4.45(-3.71%) |
Mar 22, 2022 | 120.17 | 121.44 | 118.98 | 119.81 | 1,083,321 | +0.06(+0.05%) |
Mar 21, 2022 | 120.58 | 122.22 | 118.00 | 119.75 | 1,268,846 | -1.99(-1.63%) |
Mar 18, 2022 | 117.81 | 122.59 | 117.45 | 121.74 | 4,115,095 | +2.33(+1.95%) |
Mar 17, 2022 | 114.27 | 119.47 | 113.55 | 119.41 | 2,162,150 | +3.81(+3.30%) |
Mar 16, 2022 | 111.11 | 115.83 | 110.87 | 115.60 | 2,364,589 | +6.18(+5.65%) |
Mar 15, 2022 | 105.49 | 109.92 | 105.22 | 109.42 | 1,538,343 | +4.89(+4.68%) |
Mar 14, 2022 | 106.62 | 110.84 | 103.29 | 104.53 | 2,034,356 | -1.30(-1.23%) |
Mar 11, 2022 | 110.91 | 111.14 | 105.73 | 105.83 | 2,051,034 | -3.05(-2.80%) |
Mar 10, 2022 | 108.52 | 109.62 | 106.51 | 108.88 | 1,370,175 | -1.77(-1.60%) |
Mar 09, 2022 | 110.03 | 111.92 | 108.34 | 110.65 | 2,167,970 | +4.16(+3.91%) |
Mar 08, 2022 | 106.35 | 110.63 | 104.32 | 106.49 | 1,895,805 | +1.12(+1.06%) |
Mar 07, 2022 | 111.75 | 112.77 | 105.28 | 105.37 | 2,337,772 | -5.28(-4.77%) |
Mar 04, 2022 | 111.67 | 112.64 | 108.96 | 110.65 | 1,333,459 | -2.40(-2.12%) |
Mar 03, 2022 | 115.33 | 116.12 | 111.14 | 113.05 | 1,346,038 | -3.10(-2.67%) |
Mar 02, 2022 | 114.09 | 116.98 | 113.69 | 116.14 | 1,336,827 | +2.71(+2.39%) |
Mar 01, 2022 | 116.58 | 117.12 | 112.17 | 113.43 | 1,732,581 | -3.33(-2.85%) |
Feb 28, 2022 | 118.24 | 118.37 | 114.15 | 116.76 | 1,905,787 | -2.10(-1.77%) |
Feb 25, 2022 | 115.94 | 118.96 | 115.19 | 118.86 | 1,755,700 | +2.62(+2.26%) |
Feb 24, 2022 | 106.06 | 116.36 | 106.06 | 116.23 | 2,027,936 | +5.81(+5.26%) |
Feb 23, 2022 | 113.37 | 114.86 | 110.14 | 110.42 | 1,543,113 | -2.27(-2.01%) |
Feb 22, 2022 | 112.51 | 116.07 | 111.41 | 112.69 | 1,511,551 | -1.01(-0.89%) |
Feb 18, 2022 | 113.70 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.02 | 117.17 | 114.68 | 114.86 | 1,630,185 | -2.97(-2.52%) |
Feb 16, 2022 | 115.56 | 118.70 | 114.55 | 117.83 | 1,163,952 | +1.00(+0.86%) |
Feb 15, 2022 | 112.93 | 117.23 | 112.83 | 116.83 | 2,024,567 | +5.73(+5.15%) |
Feb 14, 2022 | 111.78 | 115.63 | 109.89 | 111.10 | 1,512,577 | -0.77(-0.69%) |
Feb 11, 2022 | 116.08 | 117.39 | 110.63 | 111.87 | 1,721,678 | -4.19(-3.61%) |
Feb 10, 2022 | 116.82 | 120.89 | 115.58 | 116.07 | 2,239,409 | -4.00(-3.33%) |
Feb 09, 2022 | 116.60 | 120.58 | 115.77 | 120.06 | 1,728,374 | +4.93(+4.28%) |
Feb 08, 2022 | 112.03 | 115.65 | 111.65 | 115.14 | 1,687,892 | +2.14(+1.89%) |
Feb 07, 2022 | 112.92 | 115.05 | 112.37 | 113.00 | 1,898,905 | +0.22(+0.19%) |
Feb 04, 2022 | 110.26 | 114.00 | 108.98 | 112.78 | 1,739,582 | +2.13(+1.92%) |
Feb 03, 2022 | 112.74 | 110.51 | 110.66 | 2,318,287 | -5.30(-4.57%) | |
Feb 02, 2022 | 116.16 | 119.28 | 113.43 | 115.96 | 2,607,906 | +0.34(+0.29%) |
Feb 01, 2022 | 117.07 | 117.89 | 112.89 | 115.62 | 2,129,677 | -0.54(-0.47%) |
Jan 31, 2022 | 110.77 | 116.17 | 3,966,153 | +5.25(+4.74%) | ||
Jan 28, 2022 | 106.74 | 110.99 | 104.36 | 110.91 | 6,082,648 | +0.87(+0.79%) |
Jan 27, 2022 | 109.33 | 111.19 | 101.41 | 110.04 | 17,204,434 | -31.78(-22.41%) |
Jan 26, 2022 | 142.01 | 146.35 | 138.41 | 141.83 | 2,513,424 | +5.03(+3.67%) |
Jan 25, 2022 | 141.15 | 142.26 | 136.56 | 136.80 | 2,222,118 | -9.05(-6.21%) |
Jan 24, 2022 | 137.24 | 146.03 | 136.10 | 145.85 | 2,242,364 | +4.01(+2.82%) |
Jan 21, 2022 | 143.44 | 147.06 | 140.95 | 141.85 | 1,805,026 | -2.07(-1.44%) |
Jan 20, 2022 | 148.74 | 151.19 | 143.73 | 143.91 | 1,392,640 | -2.81(-1.91%) |
Jan 19, 2022 | 154.57 | 156.76 | 146.56 | 146.72 | 1,714,052 | -7.16(-4.65%) |
Jan 18, 2022 | 159.21 | 159.85 | 153.57 | 153.89 | 1,898,436 | -8.91(-5.47%) |
Jan 14, 2022 | 162.80 | 0 | +6.25(+3.99%) | |||
Jan 13, 2022 | 163.83 | 165.89 | 155.74 | 156.55 | 1,184,316 | -4.60(-2.85%) |
Jan 12, 2022 | 160.49 | 162.73 | 159.49 | 161.15 | 826,530 | +2.33(+1.47%) |
Jan 11, 2022 | 153.97 | 159.13 | 152.22 | 158.81 | 1,344,234 | +3.89(+2.51%) |
Jan 10, 2022 | 154.12 | 155.07 | 148.86 | 154.93 | 1,653,146 | -1.64(-1.05%) |
Jan 07, 2022 | 160.82 | 162.18 | 155.17 | 156.57 | 1,489,525 | -5.15(-3.19%) |
Jan 06, 2022 | 158.07 | 162.93 | 157.00 | 161.72 | 1,557,705 | +3.19(+2.02%) |
Jan 05, 2022 | 162.44 | 164.96 | 158.52 | 158.53 | 1,924,577 | -6.06(-3.68%) |
Jan 04, 2022 | 164.36 | 165.49 | 158.70 | 164.59 | 1,372,132 | +0.26(+0.16%) |