Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.76 | 106.97 | 104.67 | 104.74 | 1,401,626 | -2.07(-1.94%) |
Mar 30, 2022 | 107.12 | 107.80 | 106.44 | 106.81 | 1,040,712 | -1.50(-1.39%) |
Mar 29, 2022 | 108.83 | 109.50 | 107.36 | 108.31 | 975,124 | +2.77(+2.62%) |
Mar 28, 2022 | 104.66 | 105.67 | 104.17 | 105.54 | 959,389 | +0.44(+0.42%) |
Mar 25, 2022 | 105.75 | 105.75 | 104.16 | 105.10 | 604,642 | +0.11(+0.11%) |
Mar 24, 2022 | 103.84 | 105.06 | 103.39 | 104.98 | 754,971 | +1.35(+1.30%) |
Mar 23, 2022 | 104.30 | 104.73 | 103.54 | 103.64 | 1,067,171 | -2.78(-2.61%) |
Mar 22, 2022 | 105.53 | 106.95 | 105.33 | 106.41 | 965,276 | +0.81(+0.77%) |
Mar 21, 2022 | 106.44 | 107.34 | 105.12 | 105.60 | 1,407,878 | -3.29(-3.02%) |
Mar 18, 2022 | 105.96 | 109.07 | 105.96 | 108.89 | 1,489,760 | -0.33(-0.30%) |
Mar 17, 2022 | 107.27 | 109.24 | 107.15 | 109.22 | 864,745 | +1.15(+1.07%) |
Mar 16, 2022 | 106.10 | 108.07 | 105.13 | 108.07 | 950,922 | +3.55(+3.40%) |
Mar 15, 2022 | 104.66 | 104.79 | 102.96 | 104.52 | 952,230 | +0.64(+0.62%) |
Mar 14, 2022 | 104.35 | 105.46 | 103.68 | 103.88 | 1,064,781 | +2.24(+2.20%) |
Mar 11, 2022 | 104.66 | 104.91 | 101.57 | 101.64 | 1,016,167 | -0.78(-0.76%) |
Mar 10, 2022 | 102.03 | 103.31 | 101.45 | 102.43 | 926,127 | -3.15(-2.99%) |
Mar 09, 2022 | 103.48 | 106.61 | 103.11 | 105.58 | 1,477,626 | +5.32(+5.31%) |
Mar 08, 2022 | 100.14 | 102.86 | 98.30 | 100.26 | 1,772,030 | +1.17(+1.18%) |
Mar 07, 2022 | 102.00 | 102.38 | 99.07 | 99.09 | 2,000,109 | -1.07(-1.06%) |
Mar 04, 2022 | 101.11 | 101.38 | 99.43 | 100.15 | 1,714,269 | -2.75(-2.67%) |
Mar 03, 2022 | 105.23 | 105.29 | 102.57 | 102.90 | 1,357,747 | -3.95(-3.69%) |
Mar 02, 2022 | 104.89 | 107.08 | 104.43 | 106.84 | 1,599,608 | +3.72(+3.61%) |
Mar 01, 2022 | 104.91 | 105.65 | 102.78 | 103.13 | 1,527,686 | -3.14(-2.96%) |
Feb 28, 2022 | 105.89 | 107.74 | 105.22 | 106.27 | 1,372,475 | -2.30(-2.12%) |
Feb 25, 2022 | 107.23 | 108.60 | 106.84 | 108.57 | 963,580 | +2.90(+2.74%) |
Feb 24, 2022 | 101.59 | 105.73 | 101.35 | 105.67 | 1,990,117 | +0.92(+0.87%) |
Feb 23, 2022 | 107.97 | 108.09 | 104.66 | 104.76 | 1,291,881 | -2.44(-2.27%) |
Feb 22, 2022 | 107.19 | 108.11 | 106.05 | 107.19 | 1,115,029 | -2.03(-1.86%) |
Feb 18, 2022 | 109.22 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.87 | 113.06 | 111.13 | 111.23 | 767,726 | -2.90(-2.54%) |
Feb 16, 2022 | 113.14 | 114.26 | 112.41 | 114.13 | 812,119 | +0.62(+0.55%) |
Feb 15, 2022 | 113.47 | 113.80 | 112.95 | 113.51 | 745,141 | +1.79(+1.60%) |
Feb 14, 2022 | 111.94 | 112.84 | 110.90 | 111.72 | 1,466,674 | -1.88(-1.65%) |
Feb 11, 2022 | 116.70 | 117.22 | 113.29 | 113.59 | 1,037,256 | -3.31(-2.83%) |
Feb 10, 2022 | 116.61 | 119.09 | 116.55 | 116.91 | 719,824 | -2.30(-1.93%) |
Feb 09, 2022 | 118.51 | 119.29 | 117.93 | 119.21 | 1,002,027 | +0.57(+0.48%) |
Feb 08, 2022 | 118.26 | 118.84 | 117.76 | 118.64 | 753,514 | -1.13(-0.95%) |
Feb 07, 2022 | 120.55 | 120.98 | 119.44 | 119.78 | 1,188,404 | +0.71(+0.59%) |
Feb 04, 2022 | 117.56 | 119.35 | 117.32 | 119.07 | 1,422,825 | +2.20(+1.88%) |
Feb 03, 2022 | 117.31 | 116.66 | 116.87 | 1,127,058 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.88 | 120.32 | 119.55 | 120.02 | 1,048,708 | -0.50(-0.42%) |
Feb 01, 2022 | 119.46 | 120.67 | 118.30 | 120.52 | 1,365,962 | +2.33(+1.97%) |
Jan 31, 2022 | 114.99 | 118.21 | 118.19 | 1,210,896 | +3.06(+2.66%) | |
Jan 28, 2022 | 112.99 | 115.19 | 112.37 | 115.13 | 1,567,535 | -0.39(-0.34%) |
Jan 27, 2022 | 116.97 | 118.18 | 115.24 | 115.52 | 2,277,356 | -9.34(-7.48%) |
Jan 26, 2022 | 125.85 | 126.82 | 123.97 | 124.86 | 1,666,284 | -0.04(-0.03%) |
Jan 25, 2022 | 123.47 | 126.18 | 122.62 | 124.90 | 1,562,209 | -1.32(-1.05%) |
Jan 24, 2022 | 124.75 | 126.42 | 122.40 | 126.22 | 1,872,875 | -1.96(-1.53%) |
Jan 21, 2022 | 129.67 | 130.11 | 128.13 | 128.19 | 1,498,872 | -1.14(-0.88%) |
Jan 20, 2022 | 131.47 | 131.98 | 129.22 | 129.33 | 1,078,608 | +0.21(+0.16%) |
Jan 19, 2022 | 129.53 | 130.85 | 129.03 | 129.12 | 721,765 | +0.65(+0.51%) |
Jan 18, 2022 | 128.78 | 130.09 | 128.10 | 128.47 | 1,046,639 | -2.64(-2.02%) |
Jan 14, 2022 | 131.11 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.24 | 131.59 | 128.18 | 128.29 | 695,001 | -4.00(-3.03%) |
Jan 12, 2022 | 132.03 | 132.54 | 131.20 | 132.29 | 626,613 | +1.28(+0.98%) |
Jan 11, 2022 | 130.02 | 131.18 | 129.75 | 131.01 | 763,153 | +0.17(+0.13%) |
Jan 10, 2022 | 129.42 | 130.88 | 128.83 | 130.84 | 851,165 | +0.33(+0.25%) |
Jan 07, 2022 | 129.39 | 130.67 | 128.96 | 130.51 | 669,843 | +1.20(+0.93%) |
Jan 06, 2022 | 129.56 | 130.88 | 129.13 | 129.31 | 887,015 | -2.44(-1.85%) |
Jan 05, 2022 | 133.70 | 133.74 | 131.58 | 131.75 | 956,036 | -0.65(-0.49%) |
Jan 04, 2022 | 133.20 | 133.40 | 132.10 | 132.41 | 793,859 | -1.07(-0.80%) |