Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 119.04 | 120.03 | 116.82 | 116.82 | 171,111 | -3.62(-3.01%) |
Mar 30, 2022 | 120.02 | 121.28 | 119.63 | 120.44 | 83,475 | -1.04(-0.86%) |
Mar 29, 2022 | 120.76 | 121.48 | 119.70 | 121.48 | 167,287 | +3.28(+2.77%) |
Mar 28, 2022 | 117.81 | 118.80 | 116.11 | 118.20 | 98,382 | +1.15(+0.98%) |
Mar 25, 2022 | 118.63 | 119.30 | 116.20 | 117.05 | 97,188 | +1.05(+0.91%) |
Mar 24, 2022 | 114.99 | 116.00 | 114.06 | 116.00 | 60,800 | +0.63(+0.55%) |
Mar 23, 2022 | 117.07 | 117.20 | 115.37 | 115.37 | 87,096 | -4.42(-3.69%) |
Mar 22, 2022 | 120.22 | 121.75 | 118.81 | 119.79 | 79,625 | +1.99(+1.69%) |
Mar 21, 2022 | 118.60 | 118.81 | 116.59 | 117.80 | 78,958 | -2.79(-2.31%) |
Mar 18, 2022 | 116.33 | 120.75 | 115.85 | 120.59 | 193,572 | +1.42(+1.19%) |
Mar 17, 2022 | 116.69 | 119.79 | 116.54 | 119.17 | 179,232 | +0.70(+0.59%) |
Mar 16, 2022 | 115.41 | 119.95 | 115.35 | 118.47 | 127,029 | +6.73(+6.02%) |
Mar 15, 2022 | 111.60 | 113.26 | 109.59 | 111.74 | 167,833 | -0.57(-0.51%) |
Mar 14, 2022 | 113.75 | 115.53 | 111.75 | 112.31 | 203,744 | +1.38(+1.24%) |
Mar 11, 2022 | 115.75 | 116.51 | 110.85 | 110.93 | 653,378 | +0.18(+0.16%) |
Mar 10, 2022 | 109.84 | 111.23 | 108.32 | 110.75 | 381,439 | -5.13(-4.43%) |
Mar 09, 2022 | 116.49 | 117.78 | 114.85 | 115.88 | 103,029 | +14.99(+14.86%) |
Mar 08, 2022 | 100.53 | 106.62 | 98.67 | 100.89 | 249,594 | +6.25(+6.60%) |
Mar 07, 2022 | 99.78 | 100.02 | 93.86 | 94.64 | 1,525,442 | -7.45(-7.30%) |
Mar 04, 2022 | 104.58 | 106.99 | 101.00 | 102.09 | 206,017 | -8.13(-7.38%) |
Mar 03, 2022 | 113.98 | 114.66 | 109.64 | 110.22 | 114,249 | -4.22(-3.69%) |
Mar 02, 2022 | 113.80 | 115.93 | 112.93 | 114.44 | 104,902 | +0.95(+0.84%) |
Mar 01, 2022 | 116.28 | 116.95 | 112.02 | 113.49 | 577,974 | -4.35(-3.69%) |
Feb 28, 2022 | 117.94 | 120.60 | 116.23 | 117.84 | 431,416 | -3.44(-2.83%) |
Feb 25, 2022 | 119.80 | 121.83 | 118.41 | 121.28 | 170,002 | +0.57(+0.47%) |
Feb 24, 2022 | 118.22 | 121.41 | 116.19 | 120.70 | 117,105 | -1.48(-1.21%) |
Feb 23, 2022 | 126.35 | 126.52 | 121.82 | 122.19 | 61,981 | -3.63(-2.89%) |
Feb 22, 2022 | 126.14 | 133.58 | 124.27 | 125.82 | 112,475 | -4.02(-3.10%) |
Feb 18, 2022 | 129.84 | 0 | -0.51(-0.39%) | |||
Feb 17, 2022 | 131.74 | 132.54 | 129.73 | 130.35 | 34,276 | -3.96(-2.95%) |
Feb 16, 2022 | 133.69 | 134.56 | 132.42 | 134.31 | 43,044 | -0.03(-0.02%) |
Feb 15, 2022 | 133.56 | 134.57 | 133.06 | 134.34 | 53,067 | +4.13(+3.17%) |
Feb 14, 2022 | 131.59 | 131.69 | 128.99 | 130.21 | 66,919 | -1.64(-1.24%) |
Feb 11, 2022 | 135.68 | 137.08 | 131.11 | 131.85 | 47,248 | -6.00(-4.35%) |
Feb 10, 2022 | 137.26 | 140.45 | 137.26 | 137.85 | 69,073 | -2.44(-1.74%) |
Feb 09, 2022 | 140.39 | 140.80 | 139.75 | 140.29 | 72,477 | +3.11(+2.27%) |
Feb 08, 2022 | 135.45 | 137.58 | 134.69 | 137.18 | 63,077 | -0.34(-0.25%) |
Feb 07, 2022 | 138.86 | 139.55 | 137.05 | 137.52 | 57,985 | -1.18(-0.85%) |
Feb 04, 2022 | 138.61 | 140.65 | 137.44 | 138.70 | 32,711 | +0.74(+0.54%) |
Feb 03, 2022 | 138.22 | 146.27 | 134.70 | 137.97 | 126,226 | -2.32(-1.65%) |
Feb 02, 2022 | 139.55 | 140.78 | 138.95 | 140.28 | 200,927 | +2.38(+1.73%) |
Feb 01, 2022 | 138.33 | 172.41 | 136.40 | 137.90 | 66,188 | +1.37(+1.00%) |
Jan 31, 2022 | 134.64 | 136.61 | 136.53 | 291,369 | +4.06(+3.06%) | |
Jan 28, 2022 | 130.71 | 132.96 | 130.00 | 132.47 | 127,517 | -2.45(-1.82%) |
Jan 27, 2022 | 135.92 | 136.58 | 133.92 | 134.92 | 125,876 | -1.53(-1.12%) |
Jan 26, 2022 | 138.92 | 139.98 | 135.24 | 136.45 | 102,167 | +0.74(+0.55%) |
Jan 25, 2022 | 136.03 | 136.24 | 133.02 | 135.71 | 80,749 | -4.03(-2.88%) |
Jan 24, 2022 | 137.44 | 139.98 | 134.70 | 139.74 | 120,024 | -1.71(-1.21%) |
Jan 21, 2022 | 142.09 | 143.29 | 140.85 | 141.45 | 99,864 | -2.46(-1.71%) |
Jan 20, 2022 | 145.34 | 146.06 | 143.50 | 143.91 | 162,277 | -0.20(-0.14%) |
Jan 19, 2022 | 145.03 | 145.88 | 143.66 | 144.11 | 71,385 | -0.07(-0.05%) |
Jan 18, 2022 | 146.27 | 146.89 | 143.80 | 144.18 | 137,694 | -0.97(-0.67%) |
Jan 14, 2022 | 145.15 | 0 | -0.48(-0.33%) | |||
Jan 13, 2022 | 148.67 | 148.67 | 145.44 | 145.63 | 145,507 | +0.05(+0.03%) |
Jan 12, 2022 | 145.34 | 146.29 | 143.97 | 145.58 | 310,089 | -0.09(-0.06%) |
Jan 11, 2022 | 145.46 | 146.25 | 144.66 | 145.67 | 125,255 | +4.27(+3.02%) |
Jan 10, 2022 | 139.26 | 141.80 | 137.82 | 141.40 | 334,781 | +0.57(+0.40%) |
Jan 07, 2022 | 141.56 | 141.56 | 139.41 | 140.83 | 66,478 | -2.10(-1.47%) |
Jan 06, 2022 | 142.84 | 143.85 | 142.03 | 142.93 | 65,428 | -2.36(-1.62%) |
Jan 05, 2022 | 148.72 | 148.97 | 145.29 | 145.29 | 51,104 | -0.76(-0.52%) |
Jan 04, 2022 | 146.98 | 147.58 | 145.21 | 146.05 | 59,349 | -1.10(-0.75%) |