Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.49 | 123.04 | 117.69 | 117.73 | 484,633 | -5.26(-4.28%) |
Mar 30, 2022 | 124.74 | 128.51 | 122.57 | 123.00 | 272,602 | -2.80(-2.23%) |
Mar 29, 2022 | 121.86 | 127.00 | 121.37 | 125.80 | 421,459 | +6.40(+5.36%) |
Mar 28, 2022 | 119.55 | 120.90 | 117.61 | 119.40 | 449,412 | -0.11(-0.09%) |
Mar 25, 2022 | 120.65 | 120.87 | 118.21 | 119.51 | 382,056 | -1.11(-0.92%) |
Mar 24, 2022 | 122.13 | 122.74 | 119.86 | 120.62 | 571,457 | -1.01(-0.83%) |
Mar 23, 2022 | 122.25 | 123.25 | 120.43 | 121.63 | 311,011 | -1.86(-1.51%) |
Mar 22, 2022 | 122.73 | 125.36 | 122.32 | 123.49 | 372,978 | +0.32(+0.26%) |
Mar 21, 2022 | 121.60 | 123.72 | 120.22 | 123.17 | 481,469 | +1.74(+1.44%) |
Mar 18, 2022 | 118.89 | 122.71 | 117.90 | 121.43 | 652,209 | +1.42(+1.18%) |
Mar 17, 2022 | 117.18 | 121.10 | 117.18 | 120.01 | 387,718 | +1.32(+1.11%) |
Mar 16, 2022 | 117.50 | 120.31 | 115.78 | 118.69 | 727,209 | +2.44(+2.10%) |
Mar 15, 2022 | 114.99 | 117.60 | 114.57 | 116.26 | 507,441 | +2.16(+1.89%) |
Mar 14, 2022 | 115.15 | 116.89 | 113.17 | 114.10 | 310,156 | -0.40(-0.35%) |
Mar 11, 2022 | 115.79 | 117.59 | 113.01 | 114.49 | 584,408 | +2.99(+2.68%) |
Mar 10, 2022 | 110.44 | 108.12 | 111.50 | 559,677 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.44 | 114.76 | 110.70 | 113.19 | 341,062 | +4.83(+4.45%) |
Mar 08, 2022 | 110.80 | 111.04 | 105.86 | 108.37 | 739,215 | -1.58(-1.44%) |
Mar 07, 2022 | 121.23 | 122.04 | 109.77 | 109.95 | 527,998 | -10.19(-8.48%) |
Mar 04, 2022 | 121.40 | 122.38 | 117.92 | 120.14 | 352,438 | -2.26(-1.85%) |
Mar 03, 2022 | 124.01 | 126.08 | 121.47 | 122.40 | 330,290 | -2.38(-1.91%) |
Mar 02, 2022 | 119.18 | 125.61 | 118.17 | 124.78 | 624,495 | +7.05(+5.98%) |
Mar 01, 2022 | 118.56 | 119.60 | 115.99 | 117.73 | 587,139 | +2.07(+1.79%) |
Feb 28, 2022 | 113.25 | 116.45 | 112.46 | 115.66 | 377,348 | +0.42(+0.36%) |
Feb 25, 2022 | 109.55 | 115.34 | 111.07 | 115.25 | 426,918 | +6.49(+5.97%) |
Feb 24, 2022 | 102.37 | 108.83 | 100.00 | 108.75 | 522,582 | +2.36(+2.21%) |
Feb 23, 2022 | 111.41 | 112.38 | 106.30 | 106.39 | 529,234 | -4.07(-3.68%) |
Feb 22, 2022 | 113.83 | 115.56 | 110.34 | 110.46 | 424,047 | -4.94(-4.28%) |
Feb 18, 2022 | 115.40 | 0 | -2.20(-1.87%) | |||
Feb 17, 2022 | 119.03 | 120.10 | 116.59 | 117.60 | 483,621 | -2.73(-2.27%) |
Feb 16, 2022 | 119.55 | 121.32 | 118.50 | 120.33 | 429,759 | +0.27(+0.22%) |
Feb 15, 2022 | 114.80 | 120.33 | 114.80 | 120.07 | 421,475 | +6.35(+5.58%) |
Feb 14, 2022 | 114.33 | 116.79 | 112.73 | 113.72 | 355,537 | -1.18(-1.03%) |
Feb 11, 2022 | 117.61 | 118.65 | 113.36 | 114.90 | 480,845 | -1.86(-1.59%) |
Feb 10, 2022 | 116.08 | 119.61 | 114.98 | 116.76 | 397,569 | -1.52(-1.29%) |
Feb 09, 2022 | 117.92 | 119.27 | 116.00 | 118.28 | 484,238 | +2.07(+1.78%) |
Feb 08, 2022 | 110.39 | 118.00 | 108.68 | 116.22 | 607,108 | +5.18(+4.66%) |
Feb 07, 2022 | 119.51 | 120.30 | 110.34 | 111.04 | 805,930 | -9.52(-7.90%) |
Feb 04, 2022 | 118.80 | 123.63 | 116.21 | 120.56 | 768,083 | +1.80(+1.52%) |
Feb 03, 2022 | 114.29 | 121.59 | 118.76 | 890,687 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.95 | 115.17 | 111.33 | 114.05 | 559,217 | +0.16(+0.14%) |
Feb 01, 2022 | 112.46 | 114.21 | 110.80 | 113.89 | 479,118 | +1.93(+1.72%) |
Jan 31, 2022 | 106.98 | 112.12 | 111.96 | 522,521 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.47 | 107.23 | 100.98 | 107.24 | 303,099 | +4.14(+4.01%) |
Jan 27, 2022 | 107.45 | 108.69 | 102.66 | 103.10 | 295,953 | -3.78(-3.54%) |
Jan 26, 2022 | 108.90 | 113.02 | 106.49 | 106.88 | 988,733 | +0.54(+0.51%) |
Jan 25, 2022 | 110.65 | 111.97 | 106.04 | 106.34 | 430,442 | -6.39(-5.67%) |
Jan 24, 2022 | 107.09 | 113.21 | 105.25 | 112.73 | 380,908 | +2.19(+1.98%) |
Jan 21, 2022 | 111.55 | 113.44 | 108.90 | 110.54 | 344,627 | -1.83(-1.63%) |
Jan 20, 2022 | 115.76 | 117.88 | 112.20 | 112.38 | 214,558 | -3.20(-2.77%) |
Jan 19, 2022 | 116.85 | 118.28 | 114.38 | 115.57 | 315,626 | -0.28(-0.24%) |
Jan 18, 2022 | 115.56 | 117.34 | 115.00 | 115.85 | 357,979 | -2.37(-2.00%) |
Jan 14, 2022 | 118.22 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.25 | 127.04 | 123.38 | 123.83 | 241,357 | -1.48(-1.19%) |
Jan 12, 2022 | 126.58 | 128.19 | 124.67 | 125.31 | 193,518 | +0.15(+0.12%) |
Jan 11, 2022 | 124.46 | 125.27 | 122.35 | 125.17 | 205,268 | +1.42(+1.14%) |
Jan 10, 2022 | 123.20 | 124.28 | 120.03 | 123.75 | 520,011 | -0.93(-0.75%) |
Jan 07, 2022 | 128.58 | 130.27 | 124.66 | 124.68 | 300,613 | -4.50(-3.49%) |
Jan 06, 2022 | 128.84 | 130.77 | 128.32 | 129.19 | 227,950 | -0.30(-0.23%) |
Jan 05, 2022 | 134.64 | 136.54 | 129.16 | 129.48 | 340,236 | -5.56(-4.12%) |
Jan 04, 2022 | 134.03 | 136.26 | 133.53 | 135.05 | 270,663 | +1.93(+1.45%) |