Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 125.51 | 125.75 | 123.80 | 123.90 | 255,866 | -1.95(-1.55%) |
Mar 30, 2022 | 126.38 | 126.53 | 125.39 | 125.86 | 197,607 | -0.80(-0.63%) |
Mar 29, 2022 | 126.28 | 126.74 | 125.59 | 126.66 | 271,272 | +1.93(+1.55%) |
Mar 28, 2022 | 123.88 | 124.75 | 123.29 | 124.73 | 645,679 | +0.55(+0.44%) |
Mar 25, 2022 | 124.00 | 124.28 | 123.16 | 124.17 | 184,082 | +0.38(+0.30%) |
Mar 24, 2022 | 122.87 | 123.81 | 122.50 | 123.80 | 111,270 | +1.51(+1.23%) |
Mar 23, 2022 | 122.95 | 123.37 | 122.23 | 122.29 | 141,563 | -1.54(-1.24%) |
Mar 22, 2022 | 122.99 | 124.02 | 122.70 | 123.83 | 177,419 | +1.42(+1.16%) |
Mar 21, 2022 | 122.53 | 123.02 | 121.49 | 122.41 | 231,380 | -0.13(-0.10%) |
Mar 18, 2022 | 120.60 | 122.74 | 120.47 | 122.53 | 284,390 | +1.56(+1.29%) |
Mar 17, 2022 | 119.43 | 121.24 | 119.21 | 120.97 | 178,949 | +1.26(+1.05%) |
Mar 16, 2022 | 118.23 | 119.86 | 116.93 | 119.72 | 199,992 | +3.06(+2.62%) |
Mar 15, 2022 | 115.38 | 116.81 | 114.81 | 116.66 | 291,938 | +2.17(+1.89%) |
Mar 14, 2022 | 115.52 | 116.47 | 114.20 | 114.50 | 222,478 | -0.45(-0.40%) |
Mar 11, 2022 | 117.30 | 117.35 | 114.92 | 114.95 | 225,380 | -1.48(-1.27%) |
Mar 10, 2022 | 115.82 | 116.74 | 115.24 | 116.43 | 492,802 | -0.72(-0.61%) |
Mar 09, 2022 | 116.57 | 117.60 | 115.80 | 117.15 | 238,717 | +3.50(+3.08%) |
Mar 08, 2022 | 114.26 | 116.26 | 113.09 | 113.65 | 190,775 | -0.39(-0.34%) |
Mar 07, 2022 | 116.98 | 117.23 | 113.96 | 114.03 | 944,683 | -3.52(-2.99%) |
Mar 04, 2022 | 117.54 | 117.72 | 116.41 | 117.55 | 149,194 | -1.59(-1.34%) |
Mar 03, 2022 | 120.83 | 120.83 | 118.73 | 119.15 | 165,623 | -1.30(-1.08%) |
Mar 02, 2022 | 119.18 | 120.72 | 118.78 | 120.44 | 275,122 | +1.95(+1.65%) |
Mar 01, 2022 | 120.14 | 120.51 | 117.78 | 118.49 | 313,223 | -1.95(-1.62%) |
Feb 28, 2022 | 119.67 | 121.12 | 119.15 | 120.44 | 301,863 | -0.68(-0.56%) |
Feb 25, 2022 | 119.11 | 121.28 | 119.37 | 121.12 | 233,471 | +2.77(+2.34%) |
Feb 24, 2022 | 114.28 | 118.53 | 114.02 | 118.36 | 530,059 | +0.58(+0.49%) |
Feb 23, 2022 | 120.45 | 120.65 | 117.59 | 117.78 | 144,750 | -1.73(-1.45%) |
Feb 22, 2022 | 120.18 | 120.94 | 118.58 | 119.50 | 520,429 | -1.44(-1.19%) |
Feb 18, 2022 | 120.95 | 0 | -0.91(-0.75%) | |||
Feb 17, 2022 | 123.34 | 123.38 | 121.67 | 121.86 | 81,363 | -2.41(-1.94%) |
Feb 16, 2022 | 123.54 | 124.45 | 123.14 | 124.26 | 123,365 | +0.22(+0.18%) |
Feb 15, 2022 | 123.25 | 124.15 | 123.16 | 124.04 | 1,016,805 | +2.12(+1.74%) |
Feb 14, 2022 | 122.20 | 122.44 | 120.96 | 121.92 | 244,955 | -0.51(-0.42%) |
Feb 11, 2022 | 124.69 | 125.17 | 122.00 | 122.44 | 90,938 | -2.19(-1.76%) |
Feb 10, 2022 | 124.99 | 126.84 | 124.16 | 124.63 | 90,623 | -1.97(-1.56%) |
Feb 09, 2022 | 126.05 | 126.65 | 125.99 | 126.60 | 162,194 | +1.91(+1.53%) |
Feb 08, 2022 | 123.58 | 124.89 | 123.23 | 124.70 | 355,597 | +0.89(+0.72%) |
Feb 07, 2022 | 124.19 | 124.66 | 123.51 | 123.81 | 283,328 | -0.15(-0.12%) |
Feb 04, 2022 | 123.31 | 124.89 | 122.78 | 123.96 | 89,751 | +0.56(+0.45%) |
Feb 03, 2022 | 124.49 | 124.92 | 123.21 | 123.40 | 90,342 | -2.72(-2.15%) |
Feb 02, 2022 | 125.72 | 126.25 | 125.14 | 126.12 | 118,323 | +1.04(+0.83%) |
Feb 01, 2022 | 124.54 | 125.15 | 123.66 | 125.07 | 139,538 | +1.02(+0.82%) |
Jan 31, 2022 | 121.80 | 124.17 | 124.06 | 218,895 | +2.30(+1.89%) | |
Jan 28, 2022 | 119.74 | 121.80 | 118.57 | 121.76 | 375,852 | +2.11(+1.76%) |
Jan 27, 2022 | 121.34 | 121.98 | 119.30 | 119.65 | 151,087 | -0.64(-0.53%) |
Jan 26, 2022 | 122.38 | 122.97 | 119.26 | 120.29 | 196,878 | -0.41(-0.34%) |
Jan 25, 2022 | 120.27 | 121.64 | 118.89 | 120.70 | 178,275 | -1.21(-0.99%) |
Jan 24, 2022 | 120.16 | 122.06 | 117.26 | 121.91 | 630,877 | -0.09(-0.07%) |
Jan 21, 2022 | 123.97 | 124.33 | 121.99 | 122.00 | 359,139 | -2.19(-1.77%) |
Jan 20, 2022 | 125.96 | 127.14 | 124.14 | 124.19 | 177,483 | -1.17(-0.93%) |
Jan 19, 2022 | 126.91 | 127.19 | 125.29 | 125.36 | 229,947 | -0.91(-0.72%) |
Jan 18, 2022 | 126.96 | 127.23 | 126.08 | 126.27 | 619,548 | -2.31(-1.80%) |
Jan 14, 2022 | 128.58 | 0 | +0.02(+0.02%) | |||
Jan 13, 2022 | 130.57 | 130.62 | 128.40 | 128.56 | 246,114 | -1.58(-1.21%) |
Jan 12, 2022 | 130.24 | 130.54 | 129.63 | 130.14 | 250,198 | +0.57(+0.44%) |
Jan 11, 2022 | 128.23 | 129.59 | 127.62 | 129.57 | 358,163 | +1.33(+1.04%) |
Jan 10, 2022 | 127.73 | 128.28 | 126.08 | 128.24 | 483,079 | -0.53(-0.41%) |
Jan 07, 2022 | 128.82 | 129.30 | 128.20 | 128.77 | 220,088 | -0.32(-0.25%) |
Jan 06, 2022 | 128.96 | 129.71 | 128.36 | 129.09 | 316,553 | -0.24(-0.19%) |
Jan 05, 2022 | 131.55 | 131.72 | 129.22 | 129.33 | 112,865 | -2.20(-1.68%) |
Jan 04, 2022 | 132.02 | 132.15 | 131.12 | 131.53 | 176,572 | +0.00(+0.00%) |