Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 121.14 | 122.23 | 120.47 | 120.74 | 132,542 | -0.80(-0.66%) |
Mar 30, 2022 | 126.74 | 126.74 | 119.12 | 121.54 | 226,046 | -4.51(-3.57%) |
Mar 29, 2022 | 125.97 | 127.17 | 122.03 | 126.05 | 241,149 | +2.32(+1.88%) |
Mar 28, 2022 | 124.32 | 124.78 | 122.42 | 123.73 | 122,656 | -1.44(-1.15%) |
Mar 25, 2022 | 127.50 | 128.42 | 124.64 | 125.16 | 110,161 | -2.34(-1.84%) |
Mar 24, 2022 | 124.58 | 128.00 | 123.98 | 127.50 | 87,581 | +2.63(+2.11%) |
Mar 23, 2022 | 125.99 | 126.58 | 123.45 | 124.87 | 102,806 | -2.60(-2.04%) |
Mar 22, 2022 | 125.57 | 128.66 | 124.79 | 127.48 | 113,967 | +2.93(+2.35%) |
Mar 21, 2022 | 127.16 | 127.18 | 123.88 | 124.55 | 117,734 | -1.39(-1.10%) |
Mar 18, 2022 | 126.39 | 126.79 | 123.27 | 125.94 | 264,893 | +0.27(+0.21%) |
Mar 17, 2022 | 124.86 | 127.23 | 124.63 | 125.67 | 95,963 | -0.54(-0.43%) |
Mar 16, 2022 | 123.40 | 126.65 | 122.70 | 126.21 | 213,375 | +3.77(+3.08%) |
Mar 15, 2022 | 127.30 | 127.76 | 121.81 | 122.44 | 185,360 | -4.35(-3.43%) |
Mar 14, 2022 | 125.18 | 128.19 | 124.09 | 126.79 | 177,892 | +3.14(+2.54%) |
Mar 11, 2022 | 124.31 | 126.79 | 123.18 | 123.64 | 128,445 | +0.25(+0.20%) |
Mar 10, 2022 | 122.55 | 121.66 | 123.39 | 105,675 | -0.74(-0.59%) | |
Mar 09, 2022 | 123.15 | 124.85 | 122.99 | 124.13 | 163,139 | +4.16(+3.47%) |
Mar 08, 2022 | 120.26 | 122.61 | 117.56 | 119.97 | 97,156 | +0.74(+0.62%) |
Mar 07, 2022 | 126.75 | 126.75 | 119.23 | 119.23 | 150,927 | -7.15(-5.66%) |
Mar 04, 2022 | 127.52 | 127.61 | 124.89 | 126.38 | 97,821 | -2.98(-2.30%) |
Mar 03, 2022 | 130.05 | 130.27 | 128.06 | 129.35 | 91,585 | -0.17(-0.13%) |
Mar 02, 2022 | 127.78 | 130.16 | 127.78 | 129.52 | 151,575 | +3.37(+2.67%) |
Mar 01, 2022 | 129.51 | 130.05 | 123.53 | 126.15 | 281,629 | -2.92(-2.26%) |
Feb 28, 2022 | 127.22 | 130.30 | 126.74 | 129.07 | 149,558 | +0.73(+0.57%) |
Feb 25, 2022 | 129.31 | 130.48 | 127.86 | 128.34 | 128,972 | -0.40(-0.31%) |
Feb 24, 2022 | 123.06 | 129.37 | 121.88 | 128.75 | 259,498 | +1.87(+1.47%) |
Feb 23, 2022 | 130.41 | 130.41 | 125.57 | 126.88 | 220,495 | -1.87(-1.45%) |
Feb 22, 2022 | 127.25 | 130.43 | 125.97 | 128.75 | 176,115 | +0.47(+0.36%) |
Feb 18, 2022 | 128.28 | 0 | -0.08(-0.06%) | |||
Feb 17, 2022 | 128.72 | 129.84 | 127.40 | 128.35 | 97,326 | -1.56(-1.20%) |
Feb 16, 2022 | 129.12 | 130.05 | 127.43 | 129.91 | 89,498 | +0.10(+0.08%) |
Feb 15, 2022 | 128.80 | 131.60 | 128.19 | 129.81 | 106,360 | +3.54(+2.80%) |
Feb 14, 2022 | 130.52 | 132.24 | 124.52 | 126.27 | 350,591 | -5.65(-4.28%) |
Feb 11, 2022 | 132.03 | 133.91 | 130.72 | 131.92 | 182,631 | +1.64(+1.26%) |
Feb 10, 2022 | 130.69 | 133.75 | 129.94 | 130.28 | 160,034 | -2.28(-1.72%) |
Feb 09, 2022 | 132.52 | 133.24 | 131.11 | 132.55 | 310,729 | +0.65(+0.49%) |
Feb 08, 2022 | 130.65 | 132.89 | 129.82 | 131.90 | 379,596 | +1.82(+1.40%) |
Feb 07, 2022 | 131.06 | 134.69 | 129.16 | 130.08 | 176,187 | +0.80(+0.62%) |
Feb 04, 2022 | 127.03 | 130.84 | 125.69 | 129.28 | 166,688 | +0.93(+0.72%) |
Feb 03, 2022 | 121.13 | 131.20 | 128.35 | 264,144 | +6.98(+5.75%) | |
Feb 02, 2022 | 122.17 | 123.63 | 119.52 | 121.38 | 243,107 | -0.43(-0.35%) |
Feb 01, 2022 | 122.66 | 123.65 | 119.33 | 121.81 | 208,839 | -1.19(-0.97%) |
Jan 31, 2022 | 116.40 | 123.17 | 122.99 | 160,704 | +6.68(+5.74%) | |
Jan 28, 2022 | 113.06 | 116.49 | 110.89 | 116.31 | 143,298 | +3.19(+2.82%) |
Jan 27, 2022 | 119.19 | 120.39 | 112.26 | 113.13 | 292,589 | -5.99(-5.03%) |
Jan 26, 2022 | 120.28 | 124.13 | 118.38 | 119.12 | 153,517 | +1.17(+0.99%) |
Jan 25, 2022 | 119.63 | 119.73 | 116.13 | 117.95 | 196,782 | -3.97(-3.25%) |
Jan 24, 2022 | 120.93 | 122.61 | 118.20 | 121.92 | 335,287 | -0.98(-0.79%) |
Jan 21, 2022 | 124.00 | 125.30 | 121.14 | 122.89 | 265,333 | -1.35(-1.08%) |
Jan 20, 2022 | 129.07 | 130.03 | 124.11 | 124.24 | 177,929 | -4.96(-3.84%) |
Jan 19, 2022 | 137.21 | 137.38 | 128.82 | 129.20 | 164,882 | -7.57(-5.53%) |
Jan 18, 2022 | 133.02 | 138.66 | 133.02 | 136.77 | 282,507 | +2.07(+1.54%) |
Jan 14, 2022 | 134.70 | 0 | -3.23(-2.34%) | |||
Jan 13, 2022 | 140.93 | 142.11 | 137.57 | 137.93 | 84,507 | -1.78(-1.28%) |
Jan 12, 2022 | 140.42 | 141.38 | 138.44 | 139.71 | 93,448 | +0.09(+0.07%) |
Jan 11, 2022 | 138.98 | 139.76 | 136.55 | 139.62 | 69,546 | +1.42(+1.03%) |
Jan 10, 2022 | 137.98 | 138.57 | 135.39 | 138.20 | 169,368 | +0.20(+0.15%) |
Jan 07, 2022 | 137.73 | 139.03 | 136.11 | 138.00 | 83,058 | -0.11(-0.08%) |
Jan 06, 2022 | 136.89 | 139.93 | 136.54 | 138.11 | 192,353 | +1.58(+1.16%) |
Jan 05, 2022 | 139.33 | 142.21 | 136.27 | 136.53 | 117,955 | -4.97(-3.51%) |
Jan 04, 2022 | 139.58 | 142.12 | 138.56 | 141.50 | 247,863 | +2.97(+2.15%) |