Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 108.10 | 108.31 | 105.99 | 106.05 | 1,384,254 | -2.09(-1.94%) |
Mar 30, 2022 | 108.46 | 109.15 | 107.78 | 108.15 | 1,027,813 | -1.52(-1.39%) |
Mar 29, 2022 | 110.19 | 110.87 | 108.71 | 109.67 | 963,038 | +2.80(+2.62%) |
Mar 28, 2022 | 105.97 | 106.99 | 105.48 | 106.87 | 947,498 | +0.45(+0.42%) |
Mar 25, 2022 | 107.08 | 107.08 | 105.47 | 106.42 | 597,147 | +0.11(+0.11%) |
Mar 24, 2022 | 105.15 | 106.38 | 104.69 | 106.30 | 745,613 | +1.37(+1.30%) |
Mar 23, 2022 | 105.61 | 106.04 | 104.84 | 104.94 | 1,053,944 | -2.81(-2.61%) |
Mar 22, 2022 | 106.86 | 108.29 | 106.66 | 107.75 | 953,312 | +0.82(+0.77%) |
Mar 21, 2022 | 107.78 | 108.69 | 106.44 | 106.92 | 1,390,429 | -3.34(-3.03%) |
Mar 18, 2022 | 107.29 | 110.44 | 107.29 | 110.26 | 1,471,295 | -0.33(-0.30%) |
Mar 17, 2022 | 108.62 | 110.61 | 108.49 | 110.59 | 854,028 | +1.17(+1.07%) |
Mar 16, 2022 | 107.43 | 109.43 | 106.45 | 109.43 | 939,136 | +3.59(+3.40%) |
Mar 15, 2022 | 105.98 | 106.10 | 104.25 | 105.83 | 940,427 | +0.65(+0.62%) |
Mar 14, 2022 | 105.66 | 106.78 | 104.98 | 105.19 | 1,051,584 | +2.27(+2.20%) |
Mar 11, 2022 | 105.98 | 106.23 | 102.84 | 102.92 | 1,003,572 | -0.79(-0.77%) |
Mar 10, 2022 | 103.31 | 104.60 | 102.73 | 103.71 | 914,649 | -3.19(-2.99%) |
Mar 09, 2022 | 104.78 | 107.95 | 104.40 | 106.91 | 1,459,312 | +5.39(+5.31%) |
Mar 08, 2022 | 101.40 | 104.15 | 99.54 | 101.51 | 1,750,067 | +1.19(+1.18%) |
Mar 07, 2022 | 103.28 | 103.67 | 100.31 | 100.33 | 1,975,319 | -1.08(-1.06%) |
Mar 04, 2022 | 102.38 | 102.65 | 100.68 | 101.41 | 1,693,022 | -2.78(-2.67%) |
Mar 03, 2022 | 106.55 | 106.61 | 103.86 | 104.19 | 1,340,919 | -4.00(-3.69%) |
Mar 02, 2022 | 106.21 | 108.42 | 105.74 | 108.19 | 1,579,782 | +3.77(+3.61%) |
Mar 01, 2022 | 106.23 | 106.97 | 104.07 | 104.42 | 1,508,751 | -3.18(-2.96%) |
Feb 28, 2022 | 107.22 | 109.09 | 106.54 | 107.60 | 1,355,464 | -2.33(-2.12%) |
Feb 25, 2022 | 108.58 | 109.96 | 108.19 | 109.94 | 951,637 | +2.94(+2.74%) |
Feb 24, 2022 | 102.86 | 107.06 | 102.62 | 107.00 | 1,965,450 | +0.93(+0.87%) |
Feb 23, 2022 | 109.32 | 109.45 | 105.98 | 106.07 | 1,275,869 | -2.47(-2.27%) |
Feb 22, 2022 | 108.54 | 109.47 | 107.38 | 108.54 | 1,101,209 | -2.05(-1.86%) |
Feb 18, 2022 | 110.59 | 0 | -2.04(-1.81%) | |||
Feb 17, 2022 | 114.28 | 114.48 | 112.53 | 112.63 | 758,210 | -2.93(-2.54%) |
Feb 16, 2022 | 114.56 | 115.70 | 113.81 | 115.56 | 802,054 | +0.63(+0.55%) |
Feb 15, 2022 | 114.89 | 115.23 | 114.37 | 114.93 | 735,905 | +1.82(+1.61%) |
Feb 14, 2022 | 113.35 | 114.25 | 112.30 | 113.12 | 1,448,496 | -1.90(-1.65%) |
Feb 11, 2022 | 118.16 | 118.69 | 114.71 | 115.02 | 1,024,400 | -3.35(-2.83%) |
Feb 10, 2022 | 118.08 | 120.58 | 118.01 | 118.37 | 710,903 | -2.33(-1.93%) |
Feb 09, 2022 | 120.00 | 120.78 | 119.41 | 120.71 | 989,608 | +0.57(+0.48%) |
Feb 08, 2022 | 119.74 | 120.33 | 119.23 | 120.13 | 744,175 | -1.15(-0.95%) |
Feb 07, 2022 | 122.06 | 122.49 | 120.94 | 121.28 | 1,173,675 | +0.72(+0.59%) |
Feb 04, 2022 | 119.03 | 120.85 | 118.80 | 120.56 | 1,405,190 | +2.23(+1.88%) |
Feb 03, 2022 | 118.78 | 118.13 | 118.34 | 1,113,089 | -3.19(-2.63%) | |
Feb 02, 2022 | 121.39 | 121.83 | 121.05 | 121.53 | 1,035,710 | -0.51(-0.42%) |
Feb 01, 2022 | 120.95 | 122.19 | 119.79 | 122.03 | 1,349,032 | +2.36(+1.97%) |
Jan 31, 2022 | 116.43 | 119.69 | 119.67 | 1,195,888 | +3.10(+2.66%) | |
Jan 28, 2022 | 114.41 | 116.64 | 113.78 | 116.58 | 1,548,107 | -0.39(-0.34%) |
Jan 27, 2022 | 118.44 | 119.67 | 116.68 | 116.97 | 2,249,129 | -9.46(-7.48%) |
Jan 26, 2022 | 127.43 | 128.41 | 125.52 | 126.43 | 1,645,632 | -0.04(-0.03%) |
Jan 25, 2022 | 125.02 | 127.76 | 124.16 | 126.47 | 1,542,846 | -1.34(-1.05%) |
Jan 24, 2022 | 126.32 | 128.01 | 123.94 | 127.81 | 1,849,662 | -1.99(-1.53%) |
Jan 21, 2022 | 131.30 | 131.75 | 129.74 | 129.80 | 1,480,295 | -1.16(-0.88%) |
Jan 20, 2022 | 133.12 | 133.64 | 130.84 | 130.95 | 1,065,240 | +0.21(+0.16%) |
Jan 19, 2022 | 131.15 | 132.49 | 130.65 | 130.74 | 712,820 | +0.66(+0.51%) |
Jan 18, 2022 | 130.40 | 131.72 | 129.71 | 130.08 | 1,033,667 | -2.68(-2.02%) |
Jan 14, 2022 | 132.76 | 0 | +2.86(+2.20%) | |||
Jan 13, 2022 | 132.88 | 133.24 | 129.79 | 129.90 | 686,387 | -4.05(-3.03%) |
Jan 12, 2022 | 133.69 | 134.20 | 132.85 | 133.95 | 618,847 | +1.30(+0.98%) |
Jan 11, 2022 | 131.65 | 132.82 | 131.38 | 132.65 | 753,695 | +0.17(+0.13%) |
Jan 10, 2022 | 131.05 | 132.52 | 130.45 | 132.48 | 840,616 | +0.34(+0.25%) |
Jan 07, 2022 | 131.01 | 132.31 | 130.58 | 132.15 | 661,540 | +1.21(+0.93%) |
Jan 06, 2022 | 131.19 | 132.52 | 130.75 | 130.93 | 876,021 | -2.48(-1.86%) |
Jan 05, 2022 | 135.38 | 135.42 | 133.23 | 133.41 | 944,187 | -0.66(-0.49%) |
Jan 04, 2022 | 134.87 | 135.07 | 133.75 | 134.07 | 784,019 | -1.08(-0.80%) |