Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.30 | 127.31 | 125.52 | 125.58 | 35,398 | -0.99(-0.79%) |
Mar 30, 2022 | 128.75 | 129.53 | 126.41 | 126.57 | 30,461 | -2.57(-1.99%) |
Mar 29, 2022 | 126.90 | 129.30 | 126.90 | 129.14 | 50,127 | +3.05(+2.42%) |
Mar 28, 2022 | 126.56 | 126.56 | 124.85 | 126.09 | 43,844 | -1.29(-1.01%) |
Mar 25, 2022 | 127.24 | 127.66 | 126.75 | 127.38 | 36,017 | +0.07(+0.05%) |
Mar 24, 2022 | 126.60 | 127.47 | 125.64 | 127.31 | 15,615 | +1.33(+1.05%) |
Mar 23, 2022 | 127.19 | 127.81 | 125.96 | 125.98 | 23,506 | -1.80(-1.41%) |
Mar 22, 2022 | 127.00 | 128.32 | 126.53 | 127.78 | 47,628 | +1.40(+1.11%) |
Mar 21, 2022 | 127.61 | 128.19 | 125.90 | 126.38 | 18,593 | -1.08(-0.85%) |
Mar 18, 2022 | 125.55 | 127.66 | 125.55 | 127.46 | 125,115 | +1.07(+0.85%) |
Mar 17, 2022 | 123.86 | 126.48 | 123.76 | 126.39 | 56,351 | +2.53(+2.04%) |
Mar 16, 2022 | 122.01 | 123.86 | 121.15 | 123.86 | 39,720 | +3.29(+2.73%) |
Mar 15, 2022 | 119.37 | 120.58 | 118.80 | 120.57 | 43,271 | +1.10(+0.92%) |
Mar 14, 2022 | 122.40 | 122.40 | 118.91 | 119.47 | 57,914 | -2.83(-2.31%) |
Mar 11, 2022 | 124.94 | 125.11 | 122.30 | 122.30 | 41,268 | -2.11(-1.69%) |
Mar 10, 2022 | 123.46 | 124.50 | 122.55 | 124.41 | 42,002 | +0.13(+0.11%) |
Mar 09, 2022 | 123.55 | 124.69 | 123.33 | 124.27 | 58,196 | +2.93(+2.42%) |
Mar 08, 2022 | 121.09 | 123.58 | 120.99 | 121.34 | 72,635 | +0.59(+0.49%) |
Mar 07, 2022 | 122.41 | 123.16 | 120.71 | 120.75 | 98,289 | -1.76(-1.44%) |
Mar 04, 2022 | 122.71 | 123.34 | 121.94 | 122.51 | 26,066 | -1.61(-1.29%) |
Mar 03, 2022 | 125.99 | 125.99 | 123.53 | 124.11 | 20,494 | -1.30(-1.04%) |
Mar 02, 2022 | 123.28 | 125.90 | 123.28 | 125.42 | 82,215 | +3.39(+2.78%) |
Mar 01, 2022 | 123.62 | 124.08 | 121.34 | 122.03 | 43,126 | -1.85(-1.49%) |
Feb 28, 2022 | 122.36 | 124.83 | 122.36 | 123.88 | 39,108 | +0.34(+0.28%) |
Feb 25, 2022 | 121.62 | 123.83 | 121.37 | 123.54 | 42,486 | +2.32(+1.91%) |
Feb 24, 2022 | 115.60 | 121.35 | 115.60 | 121.22 | 49,929 | +2.64(+2.22%) |
Feb 23, 2022 | 121.03 | 121.99 | 118.57 | 118.58 | 30,967 | -1.68(-1.40%) |
Feb 22, 2022 | 121.41 | 122.12 | 119.71 | 120.27 | 59,578 | -1.80(-1.48%) |
Feb 18, 2022 | 122.07 | 0 | -1.28(-1.03%) | |||
Feb 17, 2022 | 124.98 | 125.95 | 123.13 | 123.34 | 46,790 | -2.92(-2.31%) |
Feb 16, 2022 | 125.60 | 126.54 | 125.12 | 126.27 | 43,142 | +0.29(+0.23%) |
Feb 15, 2022 | 123.91 | 126.28 | 122.68 | 125.97 | 47,740 | +3.40(+2.77%) |
Feb 14, 2022 | 123.37 | 124.21 | 122.03 | 122.58 | 50,494 | -0.87(-0.70%) |
Feb 11, 2022 | 124.68 | 125.95 | 122.27 | 123.44 | 35,070 | -1.09(-0.88%) |
Feb 10, 2022 | 124.27 | 127.72 | 123.83 | 124.53 | 47,530 | -1.51(-1.20%) |
Feb 09, 2022 | 125.35 | 126.31 | 124.84 | 126.04 | 50,038 | +1.94(+1.56%) |
Feb 08, 2022 | 122.30 | 124.30 | 122.27 | 124.10 | 52,177 | +1.87(+1.53%) |
Feb 07, 2022 | 121.52 | 123.23 | 121.42 | 122.23 | 63,635 | +1.12(+0.92%) |
Feb 04, 2022 | 120.15 | 121.95 | 118.92 | 121.11 | 64,488 | +1.17(+0.97%) |
Feb 03, 2022 | 120.59 | 119.90 | 119.95 | 54,679 | -2.39(-1.96%) | |
Feb 02, 2022 | 124.66 | 124.66 | 121.27 | 122.34 | 60,557 | -2.01(-1.61%) |
Feb 01, 2022 | 123.08 | 124.43 | 121.20 | 124.35 | 94,363 | +1.88(+1.53%) |
Jan 31, 2022 | 118.03 | 122.53 | 122.47 | 97,099 | +3.94(+3.33%) | |
Jan 28, 2022 | 116.72 | 118.73 | 115.05 | 118.53 | 115,466 | +1.87(+1.60%) |
Jan 27, 2022 | 121.15 | 121.70 | 116.43 | 116.66 | 99,430 | -3.02(-2.52%) |
Jan 26, 2022 | 123.34 | 124.32 | 119.67 | 119.67 | 59,235 | -1.98(-1.63%) |
Jan 25, 2022 | 120.21 | 122.76 | 118.78 | 121.65 | 62,130 | -0.79(-0.64%) |
Jan 24, 2022 | 118.19 | 122.68 | 116.08 | 122.44 | 201,858 | +2.08(+1.73%) |
Jan 21, 2022 | 121.71 | 123.72 | 120.21 | 120.36 | 88,840 | -2.11(-1.73%) |
Jan 20, 2022 | 125.58 | 127.77 | 122.35 | 122.47 | 88,299 | -2.68(-2.14%) |
Jan 19, 2022 | 128.05 | 128.28 | 125.10 | 125.15 | 63,742 | -2.19(-1.72%) |
Jan 18, 2022 | 129.83 | 129.83 | 127.17 | 127.34 | 100,401 | -3.68(-2.81%) |
Jan 14, 2022 | 131.02 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 132.26 | 132.99 | 130.29 | 130.74 | 37,245 | -1.23(-0.93%) |
Jan 12, 2022 | 133.88 | 133.91 | 131.62 | 131.96 | 60,509 | -1.09(-0.82%) |
Jan 11, 2022 | 132.07 | 133.36 | 130.59 | 133.05 | 55,891 | +1.16(+0.88%) |
Jan 10, 2022 | 131.92 | 132.02 | 129.97 | 131.89 | 56,560 | -0.94(-0.70%) |
Jan 07, 2022 | 134.21 | 135.28 | 132.71 | 132.83 | 47,093 | -1.26(-0.94%) |
Jan 06, 2022 | 134.05 | 134.79 | 132.10 | 134.09 | 53,017 | +0.22(+0.17%) |
Jan 05, 2022 | 138.05 | 138.76 | 133.56 | 133.86 | 78,520 | -4.24(-3.07%) |
Jan 04, 2022 | 139.29 | 139.82 | 137.38 | 138.10 | 108,093 | -0.50(-0.36%) |