Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 114.21 | 118.00 | 113.60 | 114.42 | 1,001,262 | -0.27(-0.24%) |
Mar 30, 2022 | 114.31 | 115.83 | 113.48 | 114.69 | 497,283 | -0.09(-0.08%) |
Mar 29, 2022 | 114.74 | 114.78 | 112.39 | 114.78 | 666,950 | +1.84(+1.63%) |
Mar 28, 2022 | 115.15 | 115.20 | 110.75 | 112.94 | 514,150 | -1.79(-1.56%) |
Mar 25, 2022 | 114.12 | 115.64 | 113.01 | 114.73 | 634,417 | +1.03(+0.91%) |
Mar 24, 2022 | 115.28 | 115.45 | 113.05 | 113.70 | 667,016 | -1.59(-1.38%) |
Mar 23, 2022 | 118.98 | 119.35 | 114.98 | 115.29 | 452,385 | -4.17(-3.49%) |
Mar 22, 2022 | 116.44 | 120.21 | 116.44 | 119.46 | 520,385 | +3.44(+2.97%) |
Mar 21, 2022 | 117.04 | 118.54 | 115.09 | 116.02 | 582,847 | -0.78(-0.67%) |
Mar 18, 2022 | 118.42 | 119.44 | 116.80 | 116.80 | 926,483 | -0.84(-0.71%) |
Mar 17, 2022 | 114.82 | 119.33 | 114.35 | 117.64 | 669,563 | +2.41(+2.09%) |
Mar 16, 2022 | 114.65 | 115.89 | 113.53 | 115.23 | 745,802 | +0.90(+0.79%) |
Mar 15, 2022 | 113.21 | 114.75 | 111.76 | 114.33 | 874,094 | +0.61(+0.54%) |
Mar 14, 2022 | 114.94 | 116.36 | 113.08 | 113.72 | 713,011 | -0.28(-0.25%) |
Mar 11, 2022 | 114.25 | 116.13 | 114.00 | 114.00 | 503,471 | -0.12(-0.11%) |
Mar 10, 2022 | 113.60 | 114.24 | 112.28 | 114.12 | 330,023 | -0.96(-0.83%) |
Mar 09, 2022 | 115.65 | 116.27 | 113.69 | 115.08 | 633,237 | +1.39(+1.22%) |
Mar 08, 2022 | 116.81 | 117.59 | 113.60 | 113.69 | 473,693 | -2.73(-2.34%) |
Mar 07, 2022 | 120.95 | 120.95 | 116.32 | 116.42 | 546,088 | -4.10(-3.40%) |
Mar 04, 2022 | 116.60 | 120.79 | 115.05 | 120.52 | 661,254 | +3.18(+2.71%) |
Mar 03, 2022 | 118.99 | 119.54 | 116.63 | 117.34 | 988,099 | -1.30(-1.10%) |
Mar 02, 2022 | 118.54 | 118.76 | 117.07 | 118.64 | 663,050 | +1.44(+1.23%) |
Mar 01, 2022 | 116.91 | 118.65 | 116.14 | 117.20 | 649,823 | -0.09(-0.08%) |
Feb 28, 2022 | 116.28 | 117.81 | 115.00 | 117.29 | 1,143,815 | -0.15(-0.13%) |
Feb 25, 2022 | 117.46 | 117.50 | 115.75 | 117.44 | 563,950 | +0.17(+0.14%) |
Feb 24, 2022 | 113.39 | 117.41 | 112.24 | 117.27 | 751,778 | +2.73(+2.38%) |
Feb 23, 2022 | 116.11 | 116.95 | 114.45 | 114.54 | 561,337 | -1.93(-1.66%) |
Feb 22, 2022 | 118.18 | 118.92 | 115.50 | 116.47 | 841,048 | -2.34(-1.97%) |
Feb 18, 2022 | 118.81 | 0 | +0.38(+0.32%) | |||
Feb 17, 2022 | 120.15 | 121.43 | 118.43 | 118.43 | 599,041 | -2.79(-2.30%) |
Feb 16, 2022 | 121.77 | 122.59 | 120.71 | 121.22 | 491,162 | -0.59(-0.48%) |
Feb 15, 2022 | 121.15 | 122.50 | 120.58 | 121.81 | 586,277 | +1.23(+1.02%) |
Feb 14, 2022 | 120.37 | 121.41 | 118.96 | 120.58 | 584,518 | +0.29(+0.24%) |
Feb 11, 2022 | 124.00 | 124.00 | 119.75 | 120.29 | 711,661 | -0.81(-0.67%) |
Feb 10, 2022 | 120.06 | 124.39 | 119.55 | 121.10 | 769,347 | -0.20(-0.16%) |
Feb 09, 2022 | 124.43 | 125.21 | 120.70 | 121.30 | 739,396 | -1.29(-1.05%) |
Feb 08, 2022 | 120.92 | 122.59 | 118.59 | 122.59 | 649,772 | +2.64(+2.20%) |
Feb 07, 2022 | 121.33 | 121.73 | 119.14 | 119.95 | 509,712 | -0.30(-0.25%) |
Feb 04, 2022 | 115.10 | 120.70 | 114.00 | 120.25 | 1,126,351 | +3.57(+3.06%) |
Feb 03, 2022 | 118.94 | 116.14 | 116.68 | 612,770 | -3.32(-2.77%) | |
Feb 02, 2022 | 118.35 | 120.17 | 118.05 | 120.00 | 558,829 | +1.11(+0.93%) |
Feb 01, 2022 | 118.97 | 119.16 | 117.27 | 118.89 | 429,950 | +0.36(+0.30%) |
Jan 31, 2022 | 115.35 | 118.53 | 118.53 | 717,412 | +2.21(+1.90%) | |
Jan 28, 2022 | 114.11 | 116.07 | 112.67 | 116.32 | 481,966 | +1.57(+1.37%) |
Jan 27, 2022 | 115.87 | 117.92 | 114.75 | 114.75 | 422,345 | -0.10(-0.09%) |
Jan 26, 2022 | 115.64 | 117.87 | 113.93 | 114.85 | 657,081 | -0.76(-0.66%) |
Jan 25, 2022 | 117.67 | 117.77 | 114.36 | 115.61 | 558,516 | -2.49(-2.11%) |
Jan 24, 2022 | 118.41 | 118.41 | 113.10 | 118.10 | 789,218 | +0.01(+0.01%) |
Jan 21, 2022 | 121.01 | 121.32 | 118.09 | 118.09 | 659,861 | -2.26(-1.88%) |
Jan 20, 2022 | 117.20 | 122.14 | 116.28 | 120.35 | 469,721 | +0.06(+0.05%) |
Jan 19, 2022 | 119.87 | 121.24 | 119.27 | 120.29 | 510,894 | +0.99(+0.83%) |
Jan 18, 2022 | 117.03 | 120.14 | 115.78 | 119.30 | 704,546 | +1.14(+0.96%) |
Jan 14, 2022 | 118.16 | 0 | -2.20(-1.83%) | |||
Jan 13, 2022 | 124.42 | 124.72 | 120.36 | 120.36 | 510,481 | -4.22(-3.39%) |
Jan 12, 2022 | 126.58 | 127.00 | 123.56 | 124.58 | 366,443 | -1.36(-1.08%) |
Jan 11, 2022 | 121.53 | 125.94 | 121.16 | 125.94 | 513,265 | +3.27(+2.67%) |
Jan 10, 2022 | 124.18 | 124.68 | 120.54 | 122.67 | 675,097 | -1.50(-1.21%) |
Jan 07, 2022 | 125.08 | 125.37 | 123.25 | 124.17 | 535,884 | -1.31(-1.04%) |
Jan 06, 2022 | 124.05 | 126.00 | 123.17 | 125.48 | 399,957 | +0.99(+0.80%) |
Jan 05, 2022 | 126.79 | 126.79 | 124.01 | 124.49 | 472,697 | -1.24(-0.99%) |
Jan 04, 2022 | 126.79 | 129.21 | 124.78 | 125.73 | 918,450 | -2.73(-2.13%) |