Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 108.13 | 108.34 | 106.02 | 106.08 | 1,383,892 | -2.09(-1.94%) |
Mar 30, 2022 | 108.49 | 109.18 | 107.80 | 108.18 | 1,027,544 | -1.52(-1.39%) |
Mar 29, 2022 | 110.22 | 110.90 | 108.74 | 109.70 | 962,786 | +2.80(+2.62%) |
Mar 28, 2022 | 106.00 | 107.02 | 105.50 | 106.89 | 947,250 | +0.45(+0.42%) |
Mar 25, 2022 | 107.11 | 107.11 | 105.49 | 106.44 | 596,991 | +0.11(+0.11%) |
Mar 24, 2022 | 105.17 | 106.41 | 104.72 | 106.33 | 745,418 | +1.37(+1.30%) |
Mar 23, 2022 | 105.63 | 106.07 | 104.87 | 104.96 | 1,053,669 | -2.81(-2.61%) |
Mar 22, 2022 | 106.89 | 108.32 | 106.68 | 107.77 | 953,063 | +0.82(+0.77%) |
Mar 21, 2022 | 107.80 | 108.72 | 106.46 | 106.95 | 1,390,065 | -3.34(-3.03%) |
Mar 18, 2022 | 107.31 | 110.47 | 107.31 | 110.29 | 1,470,910 | -0.33(-0.30%) |
Mar 17, 2022 | 108.64 | 110.64 | 108.52 | 110.62 | 853,804 | +1.17(+1.07%) |
Mar 16, 2022 | 107.46 | 109.46 | 106.47 | 109.46 | 938,891 | +3.59(+3.40%) |
Mar 15, 2022 | 106.01 | 106.13 | 104.28 | 105.86 | 940,182 | +0.65(+0.62%) |
Mar 14, 2022 | 105.69 | 106.81 | 105.01 | 105.21 | 1,051,309 | +2.27(+2.20%) |
Mar 11, 2022 | 106.01 | 106.25 | 102.87 | 102.95 | 1,003,310 | -0.79(-0.77%) |
Mar 10, 2022 | 103.34 | 104.63 | 102.75 | 103.74 | 914,410 | -3.19(-2.99%) |
Mar 09, 2022 | 104.81 | 107.97 | 104.43 | 106.93 | 1,458,931 | +5.39(+5.31%) |
Mar 08, 2022 | 101.43 | 104.18 | 99.56 | 101.54 | 1,749,610 | +1.19(+1.18%) |
Mar 07, 2022 | 103.31 | 103.69 | 100.34 | 100.36 | 1,974,802 | -1.08(-1.07%) |
Mar 04, 2022 | 102.41 | 102.68 | 100.71 | 101.44 | 1,692,579 | -2.78(-2.67%) |
Mar 03, 2022 | 106.58 | 106.64 | 103.88 | 104.22 | 1,340,568 | -4.00(-3.69%) |
Mar 02, 2022 | 106.23 | 108.45 | 105.77 | 108.21 | 1,579,369 | +3.77(+3.61%) |
Mar 01, 2022 | 106.25 | 107.00 | 104.09 | 104.45 | 1,508,357 | -3.18(-2.96%) |
Feb 28, 2022 | 107.25 | 109.12 | 106.57 | 107.63 | 1,355,110 | -2.33(-2.12%) |
Feb 25, 2022 | 108.61 | 109.99 | 108.21 | 109.96 | 951,388 | +2.94(+2.74%) |
Feb 24, 2022 | 102.89 | 107.09 | 102.65 | 107.03 | 1,964,937 | +0.93(+0.87%) |
Feb 23, 2022 | 109.35 | 109.48 | 106.01 | 106.10 | 1,275,535 | -2.47(-2.27%) |
Feb 22, 2022 | 108.57 | 109.50 | 107.41 | 108.57 | 1,100,921 | -2.06(-1.86%) |
Feb 18, 2022 | 110.62 | 0 | -2.04(-1.81%) | |||
Feb 17, 2022 | 114.31 | 114.51 | 112.55 | 112.66 | 758,012 | -2.94(-2.54%) |
Feb 16, 2022 | 114.59 | 115.73 | 113.84 | 115.59 | 801,844 | +0.63(+0.55%) |
Feb 15, 2022 | 114.92 | 115.26 | 114.40 | 114.96 | 735,713 | +1.82(+1.61%) |
Feb 14, 2022 | 113.38 | 114.28 | 112.33 | 113.15 | 1,448,117 | -1.90(-1.65%) |
Feb 11, 2022 | 118.19 | 118.72 | 114.74 | 115.05 | 1,024,132 | -3.36(-2.83%) |
Feb 10, 2022 | 118.11 | 120.61 | 118.04 | 118.41 | 710,717 | -2.33(-1.93%) |
Feb 09, 2022 | 120.03 | 120.81 | 119.44 | 120.74 | 989,349 | +0.57(+0.48%) |
Feb 08, 2022 | 119.77 | 120.36 | 119.27 | 120.16 | 743,980 | -1.15(-0.95%) |
Feb 07, 2022 | 122.10 | 122.53 | 120.97 | 121.31 | 1,173,368 | +0.72(+0.59%) |
Feb 04, 2022 | 119.06 | 120.88 | 118.83 | 120.59 | 1,404,823 | +2.23(+1.88%) |
Feb 03, 2022 | 118.82 | 118.16 | 118.37 | 1,112,798 | -3.19(-2.63%) | |
Feb 02, 2022 | 121.42 | 121.87 | 121.08 | 121.56 | 1,035,439 | -0.51(-0.42%) |
Feb 01, 2022 | 120.99 | 122.22 | 119.82 | 122.07 | 1,348,679 | +2.36(+1.97%) |
Jan 31, 2022 | 116.47 | 119.72 | 119.71 | 1,195,575 | +3.10(+2.66%) | |
Jan 28, 2022 | 114.44 | 116.67 | 113.81 | 116.61 | 1,547,702 | -0.39(-0.34%) |
Jan 27, 2022 | 118.47 | 119.70 | 116.71 | 117.00 | 2,248,541 | -9.47(-7.48%) |
Jan 26, 2022 | 127.46 | 128.44 | 125.56 | 126.47 | 1,645,202 | -0.04(-0.03%) |
Jan 25, 2022 | 125.05 | 127.79 | 124.19 | 126.50 | 1,542,443 | -1.34(-1.05%) |
Jan 24, 2022 | 126.35 | 128.04 | 123.97 | 127.84 | 1,849,179 | -1.99(-1.53%) |
Jan 21, 2022 | 131.33 | 131.78 | 129.77 | 129.83 | 1,479,908 | -1.16(-0.88%) |
Jan 20, 2022 | 133.16 | 133.67 | 130.87 | 130.99 | 1,064,961 | +0.21(+0.16%) |
Jan 19, 2022 | 131.19 | 132.53 | 130.68 | 130.78 | 712,633 | +0.66(+0.51%) |
Jan 18, 2022 | 130.43 | 131.75 | 129.74 | 130.12 | 1,033,396 | -2.68(-2.02%) |
Jan 14, 2022 | 132.79 | 0 | +2.86(+2.20%) | |||
Jan 13, 2022 | 132.92 | 133.27 | 129.82 | 129.94 | 686,207 | -4.05(-3.03%) |
Jan 12, 2022 | 133.72 | 134.24 | 132.88 | 133.99 | 618,685 | +1.30(+0.98%) |
Jan 11, 2022 | 131.69 | 132.86 | 131.42 | 132.69 | 753,498 | +0.17(+0.13%) |
Jan 10, 2022 | 131.08 | 132.56 | 130.48 | 132.52 | 840,396 | +0.33(+0.25%) |
Jan 07, 2022 | 131.04 | 132.34 | 130.61 | 132.18 | 661,367 | +1.21(+0.93%) |
Jan 06, 2022 | 131.23 | 132.56 | 130.79 | 130.97 | 875,792 | -2.48(-1.86%) |
Jan 05, 2022 | 135.41 | 135.46 | 133.26 | 133.44 | 943,940 | -0.66(-0.49%) |
Jan 04, 2022 | 134.91 | 135.11 | 133.79 | 134.10 | 783,814 | -1.08(-0.80%) |