Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.58 | 105.17 | 102.01 | 104.46 | 855,156 | +0.33(+0.32%) |
Mar 30, 2022 | 103.63 | 107.01 | 102.39 | 104.13 | 1,409,785 | -1.50(-1.42%) |
Mar 29, 2022 | 98.83 | 107.24 | 98.27 | 105.63 | 1,657,696 | +8.59(+8.85%) |
Mar 28, 2022 | 96.75 | 99.22 | 92.90 | 97.04 | 610,480 | +1.33(+1.39%) |
Mar 25, 2022 | 99.47 | 99.62 | 93.01 | 95.71 | 1,458,226 | -4.13(-4.14%) |
Mar 24, 2022 | 100.00 | 100.01 | 94.18 | 99.84 | 1,199,904 | +4.74(+4.98%) |
Mar 23, 2022 | 92.42 | 98.75 | 91.06 | 95.10 | 905,900 | +1.12(+1.19%) |
Mar 22, 2022 | 89.28 | 94.50 | 88.68 | 93.98 | 912,502 | +4.01(+4.46%) |
Mar 21, 2022 | 88.01 | 92.69 | 87.12 | 89.97 | 1,210,668 | +1.24(+1.40%) |
Mar 18, 2022 | 86.02 | 90.77 | 85.91 | 88.73 | 2,655,063 | +2.40(+2.78%) |
Mar 17, 2022 | 83.24 | 86.62 | 82.33 | 86.33 | 940,497 | +1.54(+1.82%) |
Mar 16, 2022 | 79.91 | 84.83 | 79.76 | 84.79 | 1,018,469 | +6.82(+8.75%) |
Mar 15, 2022 | 75.01 | 79.71 | 74.93 | 77.97 | 1,484,844 | +2.94(+3.92%) |
Mar 14, 2022 | 77.09 | 82.02 | 74.73 | 75.03 | 1,335,431 | -2.06(-2.67%) |
Mar 11, 2022 | 80.04 | 80.05 | 75.62 | 77.09 | 1,017,554 | -2.18(-2.75%) |
Mar 10, 2022 | 78.63 | 80.30 | 77.05 | 79.27 | 1,206,508 | -1.07(-1.33%) |
Mar 09, 2022 | 76.35 | 80.56 | 76.23 | 80.34 | 1,141,806 | +5.69(+7.62%) |
Mar 08, 2022 | 74.69 | 77.88 | 73.20 | 74.65 | 1,149,316 | -0.07(-0.09%) |
Mar 07, 2022 | 73.99 | 77.37 | 70.70 | 74.72 | 2,036,544 | +1.21(+1.65%) |
Mar 04, 2022 | 78.28 | 80.42 | 72.91 | 73.51 | 1,473,766 | -5.25(-6.67%) |
Mar 03, 2022 | 83.77 | 84.21 | 78.39 | 78.76 | 1,519,411 | -5.57(-6.61%) |
Mar 02, 2022 | 86.41 | 86.41 | 81.56 | 84.33 | 1,356,440 | -1.38(-1.61%) |
Mar 01, 2022 | 87.21 | 90.43 | 85.28 | 85.71 | 1,729,317 | -5.87(-6.41%) |
Feb 28, 2022 | 88.71 | 92.60 | 86.36 | 91.58 | 1,221,370 | +3.48(+3.95%) |
Feb 25, 2022 | 88.97 | 88.10 | 85.39 | 88.10 | 631,907 | -0.09(-0.10%) |
Feb 24, 2022 | 78.34 | 89.09 | 77.64 | 88.19 | 1,271,989 | +6.52(+7.98%) |
Feb 23, 2022 | 84.82 | 86.50 | 81.36 | 81.67 | 962,088 | -3.15(-3.71%) |
Feb 22, 2022 | 84.22 | 88.59 | 84.12 | 84.82 | 1,200,194 | -1.30(-1.51%) |
Feb 18, 2022 | 86.12 | 0 | -2.25(-2.55%) | |||
Feb 17, 2022 | 89.86 | 94.68 | 87.23 | 88.37 | 2,156,195 | -0.69(-0.77%) |
Feb 16, 2022 | 94.46 | 98.10 | 81.60 | 89.06 | 8,417,866 | -26.70(-23.06%) |
Feb 15, 2022 | 115.48 | 117.42 | 113.01 | 115.76 | 1,778,591 | +3.14(+2.79%) |
Feb 14, 2022 | 115.83 | 118.47 | 112.42 | 112.62 | 889,121 | -3.69(-3.17%) |
Feb 11, 2022 | 122.52 | 126.35 | 115.94 | 116.31 | 673,773 | -4.99(-4.11%) |
Feb 10, 2022 | 120.30 | 126.63 | 119.29 | 121.30 | 559,574 | -2.52(-2.04%) |
Feb 09, 2022 | 121.69 | 124.23 | 120.50 | 123.82 | 539,327 | +5.35(+4.52%) |
Feb 08, 2022 | 117.96 | 121.61 | 117.13 | 118.47 | 473,631 | -0.91(-0.76%) |
Feb 07, 2022 | 119.84 | 125.50 | 117.96 | 119.38 | 853,840 | -0.61(-0.51%) |
Feb 04, 2022 | 110.23 | 120.97 | 119.99 | 983,874 | +10.64(+9.73%) | |
Feb 03, 2022 | 116.42 | 109.03 | 109.35 | 1,226,968 | -12.16(-10.01%) | |
Feb 02, 2022 | 131.15 | 131.15 | 120.50 | 121.51 | 879,985 | -9.32(-7.12%) |
Feb 01, 2022 | 131.47 | 133.14 | 126.19 | 130.83 | 784,039 | -0.54(-0.41%) |
Jan 31, 2022 | 121.26 | 131.66 | 131.37 | 942,504 | +12.47(+10.49%) | |
Jan 28, 2022 | 118.00 | 119.66 | 113.43 | 118.90 | 626,824 | +1.79(+1.53%) |
Jan 27, 2022 | 122.00 | 124.20 | 116.05 | 117.11 | 1,148,420 | -3.03(-2.52%) |
Jan 26, 2022 | 130.38 | 134.24 | 119.38 | 120.14 | 1,366,238 | -4.60(-3.69%) |
Jan 25, 2022 | 126.59 | 133.39 | 122.09 | 124.74 | 987,372 | -4.64(-3.59%) |
Jan 24, 2022 | 124.89 | 130.13 | 118.03 | 129.38 | 1,423,441 | +0.80(+0.62%) |
Jan 21, 2022 | 132.98 | 136.07 | 128.46 | 128.58 | 877,548 | -4.87(-3.65%) |
Jan 20, 2022 | 138.14 | 142.34 | 133.36 | 133.45 | 710,308 | -0.77(-0.57%) |
Jan 19, 2022 | 133.00 | 140.69 | 131.76 | 134.22 | 1,823,513 | +2.76(+2.10%) |
Jan 18, 2022 | 136.54 | 139.33 | 130.80 | 131.46 | 2,070,088 | -6.58(-4.77%) |
Jan 14, 2022 | 138.04 | 0 | -0.78(-0.56%) | |||
Jan 13, 2022 | 151.23 | 151.23 | 138.35 | 138.82 | 1,292,792 | -12.41(-8.21%) |
Jan 12, 2022 | 154.67 | 158.98 | 148.00 | 151.23 | 528,653 | -2.96(-1.92%) |
Jan 11, 2022 | 146.93 | 157.16 | 145.08 | 154.19 | 774,303 | +7.26(+4.94%) |
Jan 10, 2022 | 144.08 | 147.30 | 140.10 | 146.93 | 878,512 | +2.10(+1.45%) |
Jan 07, 2022 | 145.05 | 151.26 | 143.19 | 144.83 | 865,485 | -0.80(-0.55%) |
Jan 06, 2022 | 147.04 | 150.00 | 140.76 | 145.63 | 695,629 | -2.89(-1.95%) |
Jan 05, 2022 | 152.90 | 156.40 | 147.10 | 148.52 | 822,099 | -6.24(-4.03%) |
Jan 04, 2022 | 161.00 | 163.39 | 149.97 | 154.76 | 730,720 | -5.72(-3.56%) |