Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.38 | 122.93 | 117.58 | 117.62 | 485,082 | -5.26(-4.28%) |
Mar 30, 2022 | 124.62 | 128.40 | 122.46 | 122.88 | 272,855 | -2.80(-2.23%) |
Mar 29, 2022 | 121.75 | 126.88 | 121.26 | 125.68 | 421,849 | +6.40(+5.36%) |
Mar 28, 2022 | 119.44 | 120.79 | 117.51 | 119.29 | 449,828 | -0.11(-0.09%) |
Mar 25, 2022 | 120.53 | 120.76 | 118.10 | 119.40 | 382,409 | -1.11(-0.92%) |
Mar 24, 2022 | 122.02 | 122.62 | 119.75 | 120.50 | 571,986 | -1.01(-0.83%) |
Mar 23, 2022 | 122.14 | 123.14 | 120.32 | 121.52 | 311,298 | -1.86(-1.51%) |
Mar 22, 2022 | 122.61 | 125.25 | 122.21 | 123.38 | 373,323 | +0.32(+0.26%) |
Mar 21, 2022 | 121.48 | 123.60 | 120.11 | 123.06 | 481,914 | +1.74(+1.44%) |
Mar 18, 2022 | 118.78 | 122.59 | 117.79 | 121.32 | 652,813 | +1.42(+1.18%) |
Mar 17, 2022 | 117.07 | 120.99 | 117.07 | 119.90 | 388,077 | +1.32(+1.11%) |
Mar 16, 2022 | 117.40 | 120.20 | 115.67 | 118.58 | 727,882 | +2.44(+2.10%) |
Mar 15, 2022 | 114.88 | 117.50 | 114.47 | 116.15 | 507,911 | +2.16(+1.89%) |
Mar 14, 2022 | 115.04 | 116.78 | 113.06 | 113.99 | 310,443 | -0.40(-0.35%) |
Mar 11, 2022 | 115.68 | 117.49 | 112.90 | 114.39 | 584,948 | +2.99(+2.68%) |
Mar 10, 2022 | 110.34 | 108.02 | 111.40 | 560,194 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.34 | 114.65 | 110.59 | 113.09 | 341,378 | +4.82(+4.45%) |
Mar 08, 2022 | 110.69 | 110.94 | 105.76 | 108.27 | 739,899 | -1.58(-1.44%) |
Mar 07, 2022 | 121.12 | 121.93 | 109.66 | 109.85 | 528,487 | -10.18(-8.48%) |
Mar 04, 2022 | 121.29 | 122.27 | 117.81 | 120.03 | 352,764 | -2.26(-1.85%) |
Mar 03, 2022 | 123.89 | 125.96 | 121.36 | 122.29 | 330,596 | -2.38(-1.91%) |
Mar 02, 2022 | 119.07 | 125.50 | 118.06 | 124.66 | 625,073 | +7.04(+5.98%) |
Mar 01, 2022 | 118.46 | 119.48 | 115.88 | 117.62 | 587,682 | +2.07(+1.79%) |
Feb 28, 2022 | 113.15 | 116.35 | 112.36 | 115.56 | 377,697 | +0.42(+0.36%) |
Feb 25, 2022 | 109.45 | 115.24 | 110.97 | 115.14 | 427,313 | +6.49(+5.97%) |
Feb 24, 2022 | 102.27 | 108.73 | 99.91 | 108.65 | 523,065 | +2.35(+2.21%) |
Feb 23, 2022 | 111.30 | 112.27 | 106.20 | 106.30 | 529,724 | -4.06(-3.68%) |
Feb 22, 2022 | 113.72 | 115.46 | 110.24 | 110.36 | 424,440 | -4.94(-4.28%) |
Feb 18, 2022 | 115.30 | 0 | -2.19(-1.87%) | |||
Feb 17, 2022 | 118.92 | 119.99 | 116.48 | 117.49 | 484,068 | -2.73(-2.27%) |
Feb 16, 2022 | 119.44 | 121.21 | 118.39 | 120.22 | 430,157 | +0.27(+0.22%) |
Feb 15, 2022 | 114.69 | 120.22 | 114.69 | 119.96 | 421,864 | +6.34(+5.58%) |
Feb 14, 2022 | 114.22 | 116.68 | 112.63 | 113.62 | 355,866 | -1.18(-1.03%) |
Feb 11, 2022 | 117.50 | 118.54 | 113.25 | 114.79 | 481,290 | -1.86(-1.59%) |
Feb 10, 2022 | 115.97 | 119.50 | 114.87 | 116.65 | 397,937 | -1.52(-1.29%) |
Feb 09, 2022 | 117.81 | 119.16 | 115.89 | 118.18 | 484,686 | +2.07(+1.78%) |
Feb 08, 2022 | 110.29 | 117.89 | 108.58 | 116.11 | 607,670 | +5.17(+4.66%) |
Feb 07, 2022 | 119.40 | 120.18 | 110.24 | 110.94 | 806,676 | -9.51(-7.90%) |
Feb 04, 2022 | 118.69 | 123.52 | 116.10 | 120.45 | 768,793 | +1.80(+1.52%) |
Feb 03, 2022 | 114.18 | 121.48 | 118.65 | 891,511 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.84 | 115.06 | 111.22 | 113.94 | 559,734 | +0.16(+0.14%) |
Feb 01, 2022 | 112.36 | 114.10 | 110.70 | 113.78 | 479,561 | +1.93(+1.72%) |
Jan 31, 2022 | 106.88 | 112.01 | 111.86 | 523,004 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.38 | 107.13 | 100.88 | 107.14 | 303,379 | +4.14(+4.01%) |
Jan 27, 2022 | 107.36 | 108.59 | 102.57 | 103.00 | 296,227 | -3.78(-3.54%) |
Jan 26, 2022 | 108.80 | 112.91 | 106.40 | 106.78 | 989,648 | +0.54(+0.51%) |
Jan 25, 2022 | 110.55 | 111.86 | 105.94 | 106.24 | 430,840 | -6.39(-5.67%) |
Jan 24, 2022 | 106.99 | 113.10 | 105.15 | 112.63 | 381,260 | +2.19(+1.98%) |
Jan 21, 2022 | 111.45 | 113.34 | 108.80 | 110.44 | 344,946 | -1.83(-1.63%) |
Jan 20, 2022 | 115.65 | 117.78 | 112.09 | 112.27 | 214,757 | -3.19(-2.77%) |
Jan 19, 2022 | 116.74 | 118.18 | 114.27 | 115.47 | 315,918 | -0.28(-0.24%) |
Jan 18, 2022 | 115.46 | 117.24 | 114.89 | 115.74 | 358,310 | -2.36(-2.00%) |
Jan 14, 2022 | 118.11 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.14 | 126.92 | 123.27 | 123.72 | 241,581 | -1.48(-1.18%) |
Jan 12, 2022 | 126.46 | 128.07 | 124.56 | 125.20 | 193,697 | +0.15(+0.12%) |
Jan 11, 2022 | 124.35 | 125.15 | 122.24 | 125.05 | 205,458 | +1.41(+1.14%) |
Jan 10, 2022 | 123.08 | 124.17 | 119.92 | 123.64 | 520,492 | -0.93(-0.75%) |
Jan 07, 2022 | 128.46 | 130.15 | 124.55 | 124.56 | 300,891 | -4.50(-3.49%) |
Jan 06, 2022 | 128.72 | 130.65 | 128.21 | 129.07 | 228,161 | -0.30(-0.23%) |
Jan 05, 2022 | 134.51 | 136.41 | 129.04 | 129.36 | 340,551 | -5.56(-4.12%) |
Jan 04, 2022 | 133.90 | 136.14 | 133.40 | 134.92 | 270,914 | +1.93(+1.45%) |