Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 124.80 | 129.18 | 123.95 | 126.79 | 237,401 | +3.79(+3.08%) |
Mar 30, 2022 | 124.03 | 126.69 | 122.60 | 123.00 | 192,445 | -1.62(-1.30%) |
Mar 29, 2022 | 122.82 | 124.63 | 122.05 | 124.62 | 118,249 | +3.44(+2.84%) |
Mar 28, 2022 | 121.12 | 122.81 | 119.13 | 121.18 | 100,358 | +1.04(+0.87%) |
Mar 25, 2022 | 118.08 | 120.78 | 115.81 | 120.14 | 167,632 | +2.08(+1.76%) |
Mar 24, 2022 | 115.97 | 118.06 | 113.02 | 118.06 | 114,088 | +3.43(+2.99%) |
Mar 23, 2022 | 118.35 | 121.39 | 114.62 | 114.63 | 149,808 | -4.62(-3.87%) |
Mar 22, 2022 | 115.40 | 119.80 | 114.74 | 119.25 | 168,083 | +3.18(+2.74%) |
Mar 21, 2022 | 116.86 | 117.60 | 114.23 | 116.07 | 158,874 | -1.77(-1.50%) |
Mar 18, 2022 | 114.03 | 118.71 | 114.03 | 117.84 | 301,535 | +4.16(+3.66%) |
Mar 17, 2022 | 109.15 | 114.24 | 108.10 | 113.68 | 168,871 | +3.26(+2.95%) |
Mar 16, 2022 | 106.08 | 110.88 | 104.76 | 110.42 | 160,349 | +5.57(+5.31%) |
Mar 15, 2022 | 100.91 | 104.86 | 99.75 | 104.85 | 101,909 | +4.60(+4.59%) |
Mar 14, 2022 | 103.53 | 105.35 | 99.00 | 100.25 | 163,716 | -2.65(-2.58%) |
Mar 11, 2022 | 109.68 | 109.85 | 102.37 | 102.90 | 160,225 | -5.46(-5.04%) |
Mar 10, 2022 | 105.96 | 109.50 | 101.70 | 108.36 | 168,360 | +0.80(+0.74%) |
Mar 09, 2022 | 103.94 | 108.56 | 103.94 | 107.56 | 226,941 | +5.64(+5.53%) |
Mar 08, 2022 | 100.98 | 104.69 | 98.68 | 101.92 | 138,186 | +2.57(+2.59%) |
Mar 07, 2022 | 98.80 | 101.27 | 98.70 | 99.35 | 172,614 | +0.45(+0.46%) |
Mar 04, 2022 | 101.58 | 105.82 | 98.43 | 98.90 | 136,425 | -3.54(-3.46%) |
Mar 03, 2022 | 106.40 | 107.93 | 100.42 | 102.44 | 160,217 | -4.25(-3.98%) |
Mar 02, 2022 | 110.52 | 112.00 | 106.19 | 106.69 | 89,692 | -2.56(-2.34%) |
Mar 01, 2022 | 105.47 | 111.65 | 105.11 | 109.25 | 298,940 | +4.25(+4.05%) |
Feb 28, 2022 | 99.51 | 105.92 | 98.68 | 105.00 | 288,505 | +5.25(+5.26%) |
Feb 25, 2022 | 98.71 | 101.41 | 97.58 | 99.75 | 264,099 | +0.56(+0.56%) |
Feb 24, 2022 | 102.99 | 106.32 | 93.77 | 99.19 | 838,777 | -5.98(-5.69%) |
Feb 23, 2022 | 109.59 | 110.17 | 105.02 | 105.17 | 179,246 | -2.88(-2.67%) |
Feb 22, 2022 | 110.11 | 112.63 | 108.04 | 108.05 | 176,587 | -2.42(-2.19%) |
Feb 18, 2022 | 110.47 | 0 | -0.91(-0.82%) | |||
Feb 17, 2022 | 110.82 | 117.55 | 109.83 | 111.38 | 319,052 | -0.59(-0.53%) |
Feb 16, 2022 | 111.40 | 112.64 | 110.02 | 111.97 | 95,205 | -0.04(-0.04%) |
Feb 15, 2022 | 107.11 | 112.97 | 106.19 | 112.01 | 224,489 | +6.73(+6.39%) |
Feb 14, 2022 | 108.60 | 108.80 | 104.43 | 105.28 | 118,267 | -2.64(-2.45%) |
Feb 11, 2022 | 109.81 | 110.97 | 105.89 | 107.92 | 139,360 | -1.00(-0.92%) |
Feb 10, 2022 | 110.42 | 113.65 | 107.18 | 108.92 | 441,876 | -4.49(-3.96%) |
Feb 09, 2022 | 110.82 | 114.00 | 110.82 | 113.41 | 234,446 | +4.58(+4.21%) |
Feb 08, 2022 | 109.63 | 111.19 | 106.99 | 108.83 | 102,434 | -1.27(-1.15%) |
Feb 07, 2022 | 108.02 | 110.66 | 106.41 | 110.10 | 147,496 | +1.24(+1.14%) |
Feb 04, 2022 | 105.22 | 110.05 | 104.11 | 108.86 | 98,524 | +3.62(+3.44%) |
Feb 03, 2022 | 107.77 | 104.51 | 105.24 | 86,262 | -4.08(-3.73%) | |
Feb 02, 2022 | 113.14 | 113.14 | 109.09 | 109.32 | 124,044 | -3.42(-3.03%) |
Feb 01, 2022 | 110.80 | 113.97 | 108.69 | 112.74 | 253,703 | +1.68(+1.51%) |
Jan 31, 2022 | 108.18 | 111.06 | 205,826 | +3.22(+2.99%) | ||
Jan 28, 2022 | 102.07 | 107.90 | 100.95 | 107.84 | 189,749 | +5.64(+5.52%) |
Jan 27, 2022 | 105.95 | 109.17 | 101.47 | 102.20 | 177,310 | -2.38(-2.28%) |
Jan 26, 2022 | 114.38 | 114.38 | 104.00 | 104.58 | 388,587 | -7.42(-6.63%) |
Jan 25, 2022 | 112.98 | 113.92 | 108.69 | 112.00 | 228,040 | -2.58(-2.25%) |
Jan 24, 2022 | 110.00 | 116.32 | 106.64 | 114.58 | 258,730 | +4.16(+3.77%) |
Jan 21, 2022 | 110.42 | 114.14 | 109.40 | 110.42 | 227,217 | -1.33(-1.19%) |
Jan 20, 2022 | 114.34 | 116.53 | 111.27 | 111.75 | 256,872 | -0.93(-0.83%) |
Jan 19, 2022 | 113.03 | 116.42 | 110.33 | 112.68 | 161,258 | +0.33(+0.29%) |
Jan 18, 2022 | 122.80 | 122.80 | 111.79 | 112.35 | 165,863 | -12.12(-9.74%) |
Jan 14, 2022 | 124.47 | 0 | +2.26(+1.85%) | |||
Jan 13, 2022 | 121.76 | 125.34 | 120.09 | 122.21 | 263,036 | +1.38(+1.14%) |
Jan 12, 2022 | 125.81 | 127.29 | 120.01 | 120.83 | 206,871 | -4.14(-3.31%) |
Jan 11, 2022 | 124.18 | 127.89 | 122.52 | 124.97 | 120,196 | +0.04(+0.03%) |
Jan 10, 2022 | 123.59 | 126.77 | 120.02 | 124.93 | 292,091 | -0.19(-0.15%) |
Jan 07, 2022 | 126.50 | 133.00 | 124.59 | 125.12 | 280,790 | -1.57(-1.24%) |
Jan 06, 2022 | 125.66 | 127.50 | 120.99 | 126.69 | 133,281 | +1.08(+0.86%) |
Jan 05, 2022 | 131.56 | 135.55 | 125.01 | 125.61 | 276,507 | -6.61(-5.00%) |
Jan 04, 2022 | 131.67 | 134.15 | 131.12 | 132.22 | 202,112 | -0.15(-0.11%) |