Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 109.72 | 111.28 | 106.85 | 106.89 | 386,851 | -2.97(-2.70%) |
Mar 30, 2022 | 112.47 | 112.52 | 109.36 | 109.86 | 279,063 | -2.86(-2.54%) |
Mar 29, 2022 | 112.46 | 114.37 | 111.98 | 112.72 | 216,450 | +2.02(+1.82%) |
Mar 28, 2022 | 109.85 | 110.70 | 108.76 | 110.70 | 111,339 | +0.65(+0.59%) |
Mar 25, 2022 | 110.81 | 110.81 | 108.74 | 110.06 | 156,486 | -0.60(-0.54%) |
Mar 24, 2022 | 110.86 | 112.21 | 110.24 | 110.66 | 169,969 | -0.60(-0.54%) |
Mar 23, 2022 | 115.19 | 115.19 | 110.94 | 111.25 | 220,430 | -4.20(-3.64%) |
Mar 22, 2022 | 117.39 | 118.28 | 113.97 | 115.46 | 251,071 | -1.67(-1.42%) |
Mar 21, 2022 | 116.92 | 117.51 | 115.64 | 117.13 | 132,639 | -0.09(-0.08%) |
Mar 18, 2022 | 117.21 | 117.63 | 115.54 | 117.21 | 331,017 | +0.01(+0.01%) |
Mar 17, 2022 | 115.55 | 117.37 | 115.51 | 117.20 | 93,012 | +1.16(+1.00%) |
Mar 16, 2022 | 115.57 | 117.63 | 113.21 | 116.05 | 209,797 | +1.10(+0.96%) |
Mar 15, 2022 | 114.77 | 116.38 | 113.12 | 114.95 | 161,460 | +1.15(+1.01%) |
Mar 14, 2022 | 113.20 | 114.01 | 112.39 | 113.80 | 157,306 | +0.53(+0.47%) |
Mar 11, 2022 | 115.80 | 116.47 | 112.98 | 113.27 | 113,405 | -1.73(-1.50%) |
Mar 10, 2022 | 113.56 | 115.14 | 112.55 | 115.00 | 128,316 | -0.94(-0.81%) |
Mar 09, 2022 | 115.61 | 117.01 | 114.47 | 115.94 | 130,237 | +2.82(+2.50%) |
Mar 08, 2022 | 112.17 | 116.04 | 111.11 | 113.12 | 191,840 | +0.93(+0.83%) |
Mar 07, 2022 | 116.08 | 116.64 | 112.11 | 112.19 | 203,893 | -2.92(-2.54%) |
Mar 04, 2022 | 114.95 | 115.66 | 113.78 | 115.11 | 109,173 | -1.03(-0.89%) |
Mar 03, 2022 | 118.46 | 118.97 | 115.40 | 116.14 | 124,473 | -1.27(-1.09%) |
Mar 02, 2022 | 115.88 | 118.29 | 115.88 | 117.41 | 365,840 | +2.92(+2.55%) |
Mar 01, 2022 | 116.14 | 117.12 | 113.44 | 114.49 | 301,858 | -1.69(-1.45%) |
Feb 28, 2022 | 114.84 | 116.94 | 114.84 | 116.17 | 170,296 | -0.18(-0.15%) |
Feb 25, 2022 | 113.42 | 116.55 | 113.81 | 116.35 | 125,428 | +3.17(+2.80%) |
Feb 24, 2022 | 108.31 | 113.55 | 107.74 | 113.19 | 180,692 | +2.61(+2.36%) |
Feb 23, 2022 | 114.27 | 114.27 | 110.54 | 110.58 | 183,262 | -2.10(-1.86%) |
Feb 22, 2022 | 114.20 | 114.82 | 112.20 | 112.67 | 200,657 | -1.96(-1.71%) |
Feb 18, 2022 | 114.64 | 0 | +0.24(+0.21%) | |||
Feb 17, 2022 | 115.75 | 116.73 | 114.34 | 114.40 | 165,723 | -2.35(-2.02%) |
Feb 16, 2022 | 116.07 | 117.21 | 114.37 | 116.75 | 174,479 | +0.61(+0.52%) |
Feb 15, 2022 | 116.10 | 116.73 | 114.68 | 116.14 | 215,723 | +1.09(+0.95%) |
Feb 14, 2022 | 114.42 | 115.93 | 113.98 | 115.06 | 157,000 | +1.25(+1.09%) |
Feb 11, 2022 | 115.24 | 115.90 | 111.75 | 113.81 | 215,262 | -0.69(-0.60%) |
Feb 10, 2022 | 117.00 | 117.72 | 113.48 | 114.50 | 223,179 | -4.90(-4.10%) |
Feb 09, 2022 | 119.85 | 122.03 | 118.38 | 119.40 | 296,603 | +0.94(+0.79%) |
Feb 08, 2022 | 114.62 | 120.21 | 114.62 | 118.46 | 510,773 | +11.12(+10.36%) |
Feb 07, 2022 | 106.72 | 107.92 | 105.69 | 107.34 | 282,824 | +0.52(+0.49%) |
Feb 04, 2022 | 107.01 | 108.19 | 105.06 | 106.82 | 211,849 | -1.01(-0.94%) |
Feb 03, 2022 | 107.95 | 107.65 | 107.83 | 202,108 | -1.81(-1.65%) | |
Feb 02, 2022 | 110.67 | 111.91 | 109.04 | 109.65 | 167,679 | -1.49(-1.34%) |
Feb 01, 2022 | 110.77 | 112.35 | 108.19 | 111.14 | 198,091 | +0.57(+0.51%) |
Jan 31, 2022 | 108.17 | 110.70 | 110.57 | 220,830 | +1.10(+1.00%) | |
Jan 28, 2022 | 106.89 | 109.57 | 105.16 | 109.47 | 224,284 | +1.77(+1.64%) |
Jan 27, 2022 | 111.46 | 112.33 | 107.10 | 107.70 | 183,452 | -2.32(-2.11%) |
Jan 26, 2022 | 113.90 | 115.45 | 109.51 | 110.03 | 214,554 | -2.97(-2.63%) |
Jan 25, 2022 | 114.57 | 114.69 | 111.00 | 113.00 | 263,709 | -3.87(-3.31%) |
Jan 24, 2022 | 110.27 | 117.48 | 109.25 | 116.87 | 428,013 | +5.32(+4.77%) |
Jan 21, 2022 | 115.13 | 117.04 | 111.41 | 111.55 | 402,792 | -4.52(-3.89%) |
Jan 20, 2022 | 121.05 | 121.51 | 115.85 | 116.07 | 203,945 | -4.73(-3.91%) |
Jan 19, 2022 | 123.25 | 124.48 | 120.53 | 120.79 | 190,878 | -1.98(-1.61%) |
Jan 18, 2022 | 125.19 | 125.80 | 122.61 | 122.77 | 186,658 | -3.58(-2.83%) |
Jan 14, 2022 | 126.35 | 0 | -1.91(-1.49%) | |||
Jan 13, 2022 | 128.26 | 130.12 | 127.93 | 128.26 | 172,204 | +0.53(+0.41%) |
Jan 12, 2022 | 128.29 | 129.78 | 127.17 | 127.73 | 200,489 | -0.02(-0.01%) |
Jan 11, 2022 | 128.38 | 128.38 | 125.59 | 127.75 | 130,267 | -0.12(-0.09%) |
Jan 10, 2022 | 128.12 | 128.18 | 126.47 | 127.87 | 132,077 | -1.00(-0.78%) |
Jan 07, 2022 | 131.73 | 132.03 | 128.17 | 128.87 | 144,851 | -3.12(-2.36%) |
Jan 06, 2022 | 131.06 | 133.42 | 130.36 | 131.99 | 164,423 | +0.36(+0.28%) |
Jan 05, 2022 | 133.86 | 135.49 | 131.53 | 131.62 | 280,503 | -1.22(-0.92%) |
Jan 04, 2022 | 131.55 | 133.63 | 131.16 | 132.84 | 238,556 | +1.73(+1.32%) |