Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 110.41 | 111.85 | 108.65 | 108.74 | 2,421,021 | -1.98(-1.79%) |
Mar 30, 2022 | 109.81 | 111.13 | 109.01 | 110.72 | 2,420,287 | -0.44(-0.40%) |
Mar 29, 2022 | 109.44 | 111.55 | 107.52 | 111.16 | 1,721,172 | +3.35(+3.11%) |
Mar 28, 2022 | 107.20 | 109.66 | 104.47 | 107.81 | 1,509,356 | +1.08(+1.01%) |
Mar 25, 2022 | 106.28 | 107.13 | 104.50 | 106.73 | 2,419,735 | -0.33(-0.31%) |
Mar 24, 2022 | 105.88 | 107.24 | 102.37 | 107.06 | 2,221,960 | +4.57(+4.46%) |
Mar 23, 2022 | 103.05 | 106.69 | 102.08 | 102.49 | 2,204,900 | -1.82(-1.74%) |
Mar 22, 2022 | 100.03 | 105.86 | 99.80 | 104.31 | 2,781,989 | +4.28(+4.28%) |
Mar 21, 2022 | 101.57 | 102.68 | 98.58 | 100.03 | 2,911,031 | -2.66(-2.59%) |
Mar 18, 2022 | 94.96 | 102.98 | 94.45 | 102.69 | 7,124,197 | +7.42(+7.79%) |
Mar 17, 2022 | 91.25 | 95.71 | 89.84 | 95.27 | 2,794,037 | +2.91(+3.15%) |
Mar 16, 2022 | 90.33 | 93.11 | 88.62 | 92.36 | 5,700,443 | +4.79(+5.47%) |
Mar 15, 2022 | 86.20 | 87.84 | 84.75 | 87.57 | 3,642,272 | +2.51(+2.95%) |
Mar 14, 2022 | 87.83 | 90.21 | 84.51 | 85.06 | 3,173,741 | -3.39(-3.83%) |
Mar 11, 2022 | 98.08 | 98.08 | 88.34 | 88.45 | 3,162,002 | -6.33(-6.68%) |
Mar 10, 2022 | 96.84 | 97.99 | 94.09 | 94.78 | 2,461,871 | -4.15(-4.19%) |
Mar 09, 2022 | 95.06 | 100.57 | 93.75 | 98.93 | 5,408,235 | +11.23(+12.81%) |
Mar 08, 2022 | 88.64 | 90.13 | 84.20 | 87.70 | 8,193,445 | -1.48(-1.66%) |
Mar 07, 2022 | 96.53 | 97.82 | 89.15 | 89.18 | 4,521,239 | -7.41(-7.67%) |
Mar 04, 2022 | 102.77 | 103.48 | 95.74 | 96.59 | 4,247,630 | -6.40(-6.21%) |
Mar 03, 2022 | 110.93 | 110.93 | 102.14 | 102.99 | 2,515,867 | -6.24(-5.71%) |
Mar 02, 2022 | 110.79 | 111.01 | 107.33 | 109.23 | 2,635,082 | -1.19(-1.08%) |
Mar 01, 2022 | 111.49 | 114.00 | 109.43 | 110.42 | 1,795,333 | -1.07(-0.96%) |
Feb 28, 2022 | 112.24 | 114.02 | 110.24 | 111.49 | 2,428,334 | -1.73(-1.53%) |
Feb 25, 2022 | 113.27 | 113.87 | 108.54 | 113.22 | 2,682,137 | +0.18(+0.16%) |
Feb 24, 2022 | 101.28 | 113.55 | 100.60 | 113.04 | 2,736,250 | +8.50(+8.13%) |
Feb 23, 2022 | 107.74 | 108.01 | 104.26 | 104.54 | 3,741,686 | -2.62(-2.44%) |
Feb 22, 2022 | 106.82 | 109.35 | 106.01 | 107.16 | 2,266,082 | -0.40(-0.37%) |
Feb 18, 2022 | 107.56 | 0 | -4.32(-3.86%) | |||
Feb 17, 2022 | 115.01 | 116.42 | 111.44 | 111.88 | 2,329,356 | -5.45(-4.65%) |
Feb 16, 2022 | 116.06 | 117.96 | 114.78 | 117.33 | 2,017,879 | -1.11(-0.94%) |
Feb 15, 2022 | 116.29 | 118.95 | 115.34 | 118.44 | 1,642,683 | +4.66(+4.10%) |
Feb 14, 2022 | 112.35 | 117.15 | 111.83 | 113.78 | 2,102,005 | +1.02(+0.90%) |
Feb 11, 2022 | 114.23 | 117.38 | 111.69 | 112.76 | 2,316,227 | -1.64(-1.43%) |
Feb 10, 2022 | 113.82 | 117.31 | 113.09 | 114.40 | 1,787,119 | -2.79(-2.38%) |
Feb 09, 2022 | 115.00 | 117.39 | 112.18 | 117.19 | 2,785,016 | +4.77(+4.24%) |
Feb 08, 2022 | 112.74 | 113.75 | 111.59 | 112.42 | 2,139,424 | -0.99(-0.87%) |
Feb 07, 2022 | 116.52 | 116.95 | 112.98 | 113.41 | 2,035,824 | -2.57(-2.22%) |
Feb 04, 2022 | 111.34 | 117.18 | 109.86 | 115.98 | 2,834,970 | +4.00(+3.57%) |
Feb 03, 2022 | 115.00 | 111.73 | 111.98 | 3,099,687 | -6.03(-5.11%) | |
Feb 02, 2022 | 113.48 | 121.49 | 111.49 | 118.01 | 5,698,980 | +5.92(+5.28%) |
Feb 01, 2022 | 112.68 | 112.92 | 108.84 | 112.09 | 3,585,963 | -0.61(-0.54%) |
Jan 31, 2022 | 108.04 | 112.77 | 112.70 | 3,285,441 | +3.48(+3.19%) | |
Jan 28, 2022 | 106.62 | 109.33 | 105.15 | 109.22 | 2,676,254 | +2.33(+2.18%) |
Jan 27, 2022 | 111.96 | 112.83 | 105.50 | 106.89 | 3,101,731 | -3.28(-2.98%) |
Jan 26, 2022 | 113.53 | 116.09 | 108.72 | 110.17 | 2,208,724 | -1.53(-1.37%) |
Jan 25, 2022 | 113.84 | 116.32 | 111.37 | 111.70 | 2,108,887 | -5.55(-4.73%) |
Jan 24, 2022 | 112.61 | 117.47 | 109.08 | 117.25 | 4,165,351 | +1.41(+1.22%) |
Jan 21, 2022 | 118.56 | 121.47 | 115.56 | 115.84 | 3,249,332 | -2.82(-2.38%) |
Jan 20, 2022 | 118.04 | 122.08 | 117.41 | 118.66 | 2,117,494 | +2.39(+2.06%) |
Jan 19, 2022 | 115.76 | 119.38 | 115.16 | 116.27 | 1,864,635 | +0.40(+0.35%) |
Jan 18, 2022 | 118.14 | 119.05 | 115.09 | 115.87 | 3,512,057 | -5.22(-4.31%) |
Jan 14, 2022 | 121.09 | 0 | -2.11(-1.71%) | |||
Jan 13, 2022 | 128.80 | 128.87 | 122.58 | 123.20 | 2,610,863 | -0.88(-0.71%) |
Jan 12, 2022 | 127.88 | 127.88 | 121.46 | 124.08 | 2,080,291 | -1.92(-1.52%) |
Jan 11, 2022 | 126.12 | 129.51 | 123.72 | 126.00 | 1,809,119 | -0.56(-0.44%) |
Jan 10, 2022 | 123.50 | 126.65 | 119.33 | 126.56 | 2,109,555 | +1.29(+1.03%) |
Jan 07, 2022 | 125.91 | 128.37 | 124.92 | 125.27 | 1,262,582 | -0.79(-0.63%) |
Jan 06, 2022 | 125.49 | 128.56 | 122.56 | 126.06 | 2,258,133 | +0.54(+0.43%) |
Jan 05, 2022 | 132.03 | 133.10 | 124.90 | 125.52 | 2,813,438 | -7.45(-5.60%) |
Jan 04, 2022 | 136.99 | 136.99 | 129.61 | 132.97 | 2,445,826 | -1.26(-0.94%) |