Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 123.56 | 124.64 | 123.23 | 123.83 | 362,374 | +0.51(+0.41%) |
Mar 30, 2022 | 121.16 | 123.64 | 120.95 | 123.33 | 173,642 | +1.33(+1.09%) |
Mar 29, 2022 | 121.98 | 123.08 | 120.82 | 121.99 | 215,842 | +1.07(+0.88%) |
Mar 28, 2022 | 120.26 | 121.67 | 119.79 | 120.92 | 465,377 | +1.70(+1.43%) |
Mar 25, 2022 | 120.12 | 120.12 | 117.57 | 119.22 | 661,015 | -2.03(-1.67%) |
Mar 24, 2022 | 120.16 | 122.05 | 120.00 | 121.24 | 76,134 | -1.20(-0.98%) |
Mar 23, 2022 | 119.55 | 122.49 | 118.89 | 122.44 | 171,383 | +3.99(+3.37%) |
Mar 22, 2022 | 118.98 | 119.49 | 118.07 | 118.45 | 263,724 | -2.28(-1.89%) |
Mar 21, 2022 | 121.86 | 122.29 | 120.06 | 120.73 | 160,908 | -3.62(-2.91%) |
Mar 18, 2022 | 123.38 | 124.62 | 123.38 | 124.35 | 154,186 | +2.05(+1.67%) |
Mar 17, 2022 | 123.62 | 124.34 | 121.32 | 122.31 | 279,855 | -1.34(-1.09%) |
Mar 16, 2022 | 121.97 | 124.08 | 120.27 | 123.65 | 525,316 | +2.04(+1.67%) |
Mar 15, 2022 | 123.27 | 123.65 | 121.02 | 121.62 | 237,343 | -0.19(-0.15%) |
Mar 14, 2022 | 122.95 | 123.16 | 121.81 | 121.81 | 178,426 | -4.09(-3.25%) |
Mar 11, 2022 | 124.92 | 126.41 | 124.77 | 125.89 | 149,297 | +0.97(+0.78%) |
Mar 10, 2022 | 125.62 | 125.99 | 123.99 | 124.92 | 329,541 | -2.80(-2.19%) |
Mar 09, 2022 | 128.68 | 129.10 | 127.49 | 127.73 | 246,507 | -1.97(-1.52%) |
Mar 08, 2022 | 129.07 | 130.25 | 128.72 | 129.70 | 115,133 | -1.89(-1.43%) |
Mar 07, 2022 | 131.23 | 133.08 | 130.72 | 131.58 | 216,436 | -0.71(-0.54%) |
Mar 04, 2022 | 132.62 | 133.16 | 131.12 | 132.29 | 140,268 | +2.71(+2.09%) |
Mar 03, 2022 | 129.08 | 130.76 | 128.53 | 129.58 | 247,184 | +1.86(+1.45%) |
Mar 02, 2022 | 132.25 | 132.90 | 127.68 | 127.73 | 343,213 | -6.53(-4.86%) |
Mar 01, 2022 | 133.02 | 135.35 | 132.50 | 134.25 | 299,552 | +2.14(+1.62%) |
Feb 28, 2022 | 130.22 | 132.53 | 130.15 | 132.12 | 228,942 | +3.87(+3.02%) |
Feb 25, 2022 | 128.49 | 129.04 | 127.49 | 128.25 | 50,931 | -0.31(-0.24%) |
Feb 24, 2022 | 131.44 | 131.44 | 127.68 | 128.56 | 92,882 | +0.46(+0.36%) |
Feb 23, 2022 | 129.33 | 129.68 | 127.78 | 128.10 | 95,845 | -2.61(-1.99%) |
Feb 22, 2022 | 129.44 | 130.71 | 129.09 | 130.71 | 62,301 | +0.44(+0.34%) |
Feb 18, 2022 | 130.27 | 0 | +2.40(+1.88%) | |||
Feb 17, 2022 | 127.68 | 128.98 | 126.75 | 127.87 | 128,034 | +1.04(+0.82%) |
Feb 16, 2022 | 127.01 | 127.01 | 125.12 | 126.83 | 101,975 | +1.12(+0.89%) |
Feb 15, 2022 | 126.56 | 126.65 | 125.57 | 125.71 | 85,117 | -2.16(-1.69%) |
Feb 14, 2022 | 128.72 | 129.17 | 127.20 | 127.87 | 134,718 | -1.95(-1.50%) |
Feb 11, 2022 | 128.34 | 130.20 | 126.32 | 129.82 | 239,218 | +2.28(+1.79%) |
Feb 10, 2022 | 129.33 | 129.57 | 127.16 | 127.54 | 194,834 | -2.73(-2.09%) |
Feb 09, 2022 | 130.63 | 131.56 | 129.98 | 130.27 | 105,031 | +0.22(+0.17%) |
Feb 08, 2022 | 130.16 | 130.57 | 129.60 | 130.04 | 125,948 | -1.24(-0.95%) |
Feb 07, 2022 | 130.91 | 131.61 | 130.50 | 131.28 | 56,894 | +0.02(+0.01%) |
Feb 04, 2022 | 132.58 | 132.58 | 130.88 | 131.27 | 121,663 | -2.63(-1.97%) |
Feb 03, 2022 | 132.97 | 134.37 | 133.90 | 68,138 | -1.60(-1.18%) | |
Feb 02, 2022 | 134.94 | 137.27 | 134.94 | 135.50 | 70,224 | +0.54(+0.40%) |
Feb 01, 2022 | 135.40 | 135.71 | 134.08 | 134.96 | 64,939 | -0.94(-0.69%) |
Jan 31, 2022 | 135.17 | 136.06 | 135.11 | 135.90 | 122,971 | -0.81(-0.59%) |
Jan 28, 2022 | 134.96 | 137.15 | 134.96 | 136.71 | 202,014 | +0.10(+0.07%) |
Jan 27, 2022 | 135.50 | 137.02 | 135.50 | 136.61 | 124,096 | +3.75(+2.83%) |
Jan 26, 2022 | 135.22 | 135.53 | 132.85 | 132.85 | 68,505 | -2.19(-1.63%) |
Jan 25, 2022 | 136.34 | 136.95 | 134.53 | 135.05 | 72,337 | -0.29(-0.21%) |
Jan 24, 2022 | 137.84 | 137.94 | 135.31 | 135.34 | 175,188 | -1.82(-1.33%) |
Jan 21, 2022 | 136.57 | 137.69 | 135.71 | 137.16 | 131,753 | +2.41(+1.79%) |
Jan 20, 2022 | 133.98 | 134.81 | 133.54 | 134.75 | 103,343 | +1.03(+0.77%) |
Jan 19, 2022 | 132.74 | 134.36 | 132.57 | 133.72 | 77,506 | +1.46(+1.10%) |
Jan 18, 2022 | 133.99 | 134.09 | 132.26 | 132.26 | 285,524 | -2.75(-2.03%) |
Jan 14, 2022 | 135.01 | 0 | -2.81(-2.04%) | |||
Jan 13, 2022 | 136.59 | 137.84 | 136.07 | 137.82 | 35,812 | +1.70(+1.25%) |
Jan 12, 2022 | 137.17 | 137.41 | 135.93 | 136.12 | 47,011 | -0.79(-0.58%) |
Jan 11, 2022 | 136.01 | 136.97 | 135.86 | 136.92 | 76,768 | +1.62(+1.20%) |
Jan 10, 2022 | 134.01 | 135.62 | 133.53 | 135.29 | 55,997 | +0.39(+0.29%) |
Jan 07, 2022 | 135.85 | 136.05 | 134.06 | 134.90 | 126,857 | -1.18(-0.86%) |
Jan 06, 2022 | 135.09 | 136.22 | 134.53 | 136.07 | 67,089 | +0.83(+0.61%) |
Jan 05, 2022 | 136.85 | 137.03 | 135.01 | 135.24 | 68,804 | -0.93(-0.68%) |
Jan 04, 2022 | 136.41 | 136.91 | 135.02 | 136.17 | 121,140 | -1.28(-0.93%) |