Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.32 | 127.33 | 125.54 | 125.60 | 35,391 | -0.99(-0.79%) |
Mar 30, 2022 | 128.77 | 129.55 | 126.43 | 126.60 | 30,456 | -2.57(-1.99%) |
Mar 29, 2022 | 126.93 | 129.32 | 126.93 | 129.17 | 50,118 | +3.05(+2.42%) |
Mar 28, 2022 | 126.59 | 126.59 | 124.87 | 126.12 | 43,836 | -1.29(-1.01%) |
Mar 25, 2022 | 127.27 | 127.69 | 126.77 | 127.41 | 36,010 | +0.07(+0.05%) |
Mar 24, 2022 | 126.62 | 127.49 | 125.66 | 127.34 | 15,612 | +1.33(+1.05%) |
Mar 23, 2022 | 127.22 | 127.83 | 125.99 | 126.01 | 23,502 | -1.80(-1.41%) |
Mar 22, 2022 | 127.02 | 128.34 | 126.55 | 127.81 | 47,619 | +1.40(+1.11%) |
Mar 21, 2022 | 127.63 | 128.22 | 125.92 | 126.41 | 18,589 | -1.08(-0.85%) |
Mar 18, 2022 | 125.57 | 127.68 | 125.57 | 127.49 | 125,091 | +1.07(+0.85%) |
Mar 17, 2022 | 123.89 | 126.50 | 123.79 | 126.42 | 56,340 | +2.53(+2.04%) |
Mar 16, 2022 | 122.03 | 123.89 | 121.17 | 123.89 | 39,713 | +3.29(+2.73%) |
Mar 15, 2022 | 119.39 | 120.60 | 118.82 | 120.59 | 43,262 | +1.10(+0.92%) |
Mar 14, 2022 | 122.42 | 122.42 | 118.93 | 119.49 | 57,903 | -2.83(-2.31%) |
Mar 11, 2022 | 124.97 | 125.13 | 122.32 | 122.32 | 41,260 | -2.11(-1.69%) |
Mar 10, 2022 | 123.49 | 124.53 | 122.57 | 124.43 | 41,994 | +0.13(+0.11%) |
Mar 09, 2022 | 123.57 | 124.71 | 123.36 | 124.30 | 58,184 | +2.93(+2.42%) |
Mar 08, 2022 | 121.11 | 123.60 | 121.02 | 121.36 | 72,621 | +0.59(+0.49%) |
Mar 07, 2022 | 122.43 | 123.18 | 120.73 | 120.77 | 98,270 | -1.76(-1.44%) |
Mar 04, 2022 | 122.74 | 123.37 | 121.96 | 122.53 | 26,061 | -1.61(-1.29%) |
Mar 03, 2022 | 126.02 | 126.02 | 123.55 | 124.14 | 20,490 | -1.30(-1.04%) |
Mar 02, 2022 | 123.30 | 125.92 | 123.30 | 125.44 | 82,199 | +3.39(+2.78%) |
Mar 01, 2022 | 123.64 | 124.11 | 121.36 | 122.05 | 43,118 | -1.85(-1.49%) |
Feb 28, 2022 | 122.39 | 124.85 | 122.39 | 123.90 | 39,101 | +0.34(+0.28%) |
Feb 25, 2022 | 121.64 | 123.86 | 121.39 | 123.56 | 42,478 | +2.32(+1.91%) |
Feb 24, 2022 | 115.63 | 121.37 | 115.63 | 121.25 | 49,919 | +2.64(+2.22%) |
Feb 23, 2022 | 121.05 | 122.02 | 118.60 | 118.61 | 30,961 | -1.68(-1.40%) |
Feb 22, 2022 | 121.43 | 122.14 | 119.73 | 120.29 | 59,566 | -1.80(-1.48%) |
Feb 18, 2022 | 122.09 | 0 | -1.28(-1.03%) | |||
Feb 17, 2022 | 125.00 | 125.98 | 123.16 | 123.37 | 46,781 | -2.92(-2.31%) |
Feb 16, 2022 | 125.63 | 126.56 | 125.14 | 126.29 | 43,134 | +0.29(+0.23%) |
Feb 15, 2022 | 123.93 | 126.31 | 122.71 | 126.00 | 47,731 | +3.40(+2.77%) |
Feb 14, 2022 | 123.40 | 124.24 | 122.05 | 122.60 | 50,484 | -0.87(-0.70%) |
Feb 11, 2022 | 124.70 | 125.98 | 122.30 | 123.47 | 35,063 | -1.09(-0.88%) |
Feb 10, 2022 | 124.29 | 127.74 | 123.85 | 124.56 | 47,521 | -1.51(-1.20%) |
Feb 09, 2022 | 125.38 | 126.33 | 124.87 | 126.07 | 50,028 | +1.94(+1.56%) |
Feb 08, 2022 | 122.33 | 124.32 | 122.29 | 124.13 | 52,167 | +1.87(+1.53%) |
Feb 07, 2022 | 121.54 | 123.26 | 121.44 | 122.26 | 63,622 | +1.12(+0.92%) |
Feb 04, 2022 | 120.17 | 121.98 | 118.94 | 121.14 | 64,476 | +1.17(+0.97%) |
Feb 03, 2022 | 120.61 | 119.92 | 119.97 | 54,668 | -2.40(-1.96%) | |
Feb 02, 2022 | 124.68 | 124.68 | 121.29 | 122.37 | 60,545 | -2.01(-1.61%) |
Feb 01, 2022 | 123.11 | 124.45 | 121.23 | 124.37 | 94,344 | +1.88(+1.53%) |
Jan 31, 2022 | 118.05 | 122.55 | 122.49 | 97,080 | +3.94(+3.33%) | |
Jan 28, 2022 | 116.75 | 118.75 | 115.07 | 118.55 | 115,444 | +1.87(+1.60%) |
Jan 27, 2022 | 121.18 | 121.72 | 116.45 | 116.68 | 99,411 | -3.02(-2.52%) |
Jan 26, 2022 | 123.37 | 124.34 | 119.70 | 119.70 | 59,223 | -1.98(-1.62%) |
Jan 25, 2022 | 120.23 | 122.78 | 118.80 | 121.67 | 62,118 | -0.79(-0.64%) |
Jan 24, 2022 | 118.21 | 122.71 | 116.10 | 122.46 | 201,819 | +2.08(+1.73%) |
Jan 21, 2022 | 121.73 | 123.74 | 120.23 | 120.38 | 88,823 | -2.11(-1.73%) |
Jan 20, 2022 | 125.61 | 127.80 | 122.38 | 122.49 | 88,282 | -2.68(-2.14%) |
Jan 19, 2022 | 128.07 | 128.31 | 125.12 | 125.17 | 63,729 | -2.19(-1.72%) |
Jan 18, 2022 | 129.85 | 129.85 | 127.20 | 127.36 | 100,381 | -3.68(-2.81%) |
Jan 14, 2022 | 131.04 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 132.29 | 133.02 | 130.31 | 130.76 | 37,238 | -1.23(-0.93%) |
Jan 12, 2022 | 133.91 | 133.94 | 131.65 | 131.99 | 60,498 | -1.09(-0.82%) |
Jan 11, 2022 | 132.09 | 133.39 | 130.61 | 133.08 | 55,880 | +1.16(+0.88%) |
Jan 10, 2022 | 131.95 | 132.05 | 129.99 | 131.92 | 56,549 | -0.94(-0.70%) |
Jan 07, 2022 | 134.24 | 135.31 | 132.74 | 132.85 | 47,084 | -1.26(-0.94%) |
Jan 06, 2022 | 134.07 | 134.81 | 132.12 | 134.11 | 53,007 | +0.22(+0.17%) |
Jan 05, 2022 | 138.07 | 138.78 | 133.59 | 133.89 | 78,504 | -4.24(-3.07%) |
Jan 04, 2022 | 139.32 | 139.85 | 137.40 | 138.12 | 108,072 | -0.50(-0.36%) |