Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.11 | 133.00 | 128.93 | 128.98 | 77,928 | -3.40(-2.57%) |
Mar 30, 2022 | 133.98 | 133.98 | 131.59 | 132.38 | 72,342 | -1.06(-0.79%) |
Mar 29, 2022 | 131.00 | 134.26 | 131.00 | 133.44 | 105,836 | +3.49(+2.68%) |
Mar 28, 2022 | 129.75 | 131.02 | 128.29 | 129.95 | 76,829 | -0.35(-0.27%) |
Mar 25, 2022 | 130.51 | 130.51 | 128.59 | 130.30 | 71,860 | +0.50(+0.38%) |
Mar 24, 2022 | 131.52 | 131.52 | 128.44 | 129.80 | 57,701 | -0.61(-0.47%) |
Mar 23, 2022 | 132.29 | 132.29 | 129.89 | 130.42 | 58,735 | -2.29(-1.73%) |
Mar 22, 2022 | 134.62 | 136.52 | 132.51 | 132.71 | 74,243 | -0.95(-0.71%) |
Mar 21, 2022 | 132.91 | 133.74 | 132.24 | 133.66 | 60,847 | +0.88(+0.66%) |
Mar 18, 2022 | 133.18 | 134.17 | 130.95 | 132.79 | 183,787 | -0.44(-0.33%) |
Mar 17, 2022 | 130.88 | 133.81 | 129.77 | 133.22 | 64,663 | +1.88(+1.43%) |
Mar 16, 2022 | 128.40 | 131.40 | 128.27 | 131.35 | 87,805 | +3.80(+2.98%) |
Mar 15, 2022 | 127.10 | 129.51 | 125.99 | 127.55 | 83,184 | +1.58(+1.25%) |
Mar 14, 2022 | 125.43 | 126.81 | 123.63 | 125.97 | 93,417 | +1.53(+1.23%) |
Mar 11, 2022 | 128.94 | 128.94 | 124.01 | 124.45 | 84,760 | -4.14(-3.22%) |
Mar 10, 2022 | 129.60 | 130.66 | 127.44 | 128.59 | 72,332 | -3.19(-2.42%) |
Mar 09, 2022 | 127.33 | 132.61 | 127.05 | 131.78 | 120,529 | +6.74(+5.39%) |
Mar 08, 2022 | 129.92 | 130.29 | 124.85 | 125.03 | 117,425 | -5.73(-4.38%) |
Mar 07, 2022 | 136.00 | 136.00 | 130.46 | 130.77 | 66,271 | -5.29(-3.89%) |
Mar 04, 2022 | 133.81 | 137.11 | 133.81 | 136.05 | 65,080 | +0.40(+0.29%) |
Mar 03, 2022 | 136.83 | 137.21 | 134.28 | 135.66 | 68,100 | -0.18(-0.13%) |
Mar 02, 2022 | 134.29 | 137.03 | 133.25 | 135.83 | 79,718 | +2.78(+2.09%) |
Mar 01, 2022 | 135.57 | 136.01 | 131.29 | 133.05 | 134,038 | -2.15(-1.59%) |
Feb 28, 2022 | 132.34 | 135.84 | 132.34 | 135.20 | 107,435 | +1.06(+0.79%) |
Feb 25, 2022 | 130.28 | 134.15 | 131.50 | 134.14 | 90,026 | +4.24(+3.26%) |
Feb 24, 2022 | 128.47 | 130.48 | 126.48 | 129.90 | 98,698 | -1.38(-1.05%) |
Feb 23, 2022 | 134.74 | 134.74 | 130.97 | 131.28 | 154,354 | -3.05(-2.27%) |
Feb 22, 2022 | 136.81 | 136.81 | 133.11 | 134.33 | 99,752 | -1.95(-1.43%) |
Feb 18, 2022 | 136.29 | 0 | +3.97(+3.00%) | |||
Feb 17, 2022 | 133.65 | 134.19 | 131.97 | 132.32 | 68,617 | -2.72(-2.02%) |
Feb 16, 2022 | 135.93 | 135.93 | 133.88 | 135.04 | 91,451 | -0.55(-0.41%) |
Feb 15, 2022 | 134.32 | 136.04 | 133.55 | 135.60 | 76,297 | +2.83(+2.13%) |
Feb 14, 2022 | 132.45 | 134.04 | 132.01 | 132.77 | 82,338 | -0.33(-0.25%) |
Feb 11, 2022 | 134.56 | 135.66 | 132.24 | 133.10 | 78,088 | -0.34(-0.25%) |
Feb 10, 2022 | 133.52 | 136.54 | 132.74 | 133.44 | 63,773 | -1.67(-1.23%) |
Feb 09, 2022 | 134.51 | 136.49 | 134.47 | 135.10 | 47,613 | +1.99(+1.50%) |
Feb 08, 2022 | 131.89 | 133.98 | 131.64 | 133.11 | 50,287 | +1.55(+1.18%) |
Feb 07, 2022 | 132.01 | 133.07 | 130.96 | 131.56 | 64,610 | -0.49(-0.37%) |
Feb 04, 2022 | 131.24 | 133.28 | 129.25 | 132.05 | 64,103 | +0.07(+0.05%) |
Feb 03, 2022 | 133.79 | 131.67 | 131.99 | 57,370 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.57 | 135.34 | 133.67 | 134.89 | 59,785 | +0.22(+0.16%) |
Feb 01, 2022 | 133.98 | 134.81 | 132.03 | 134.67 | 72,626 | +1.55(+1.17%) |
Jan 31, 2022 | 129.33 | 133.28 | 133.12 | 263,378 | +3.29(+2.54%) | |
Jan 28, 2022 | 127.57 | 129.53 | 125.43 | 129.82 | 94,117 | +2.20(+1.72%) |
Jan 27, 2022 | 131.73 | 132.30 | 127.14 | 127.63 | 70,621 | -2.72(-2.09%) |
Jan 26, 2022 | 133.11 | 136.15 | 128.23 | 130.35 | 119,852 | -2.36(-1.78%) |
Jan 25, 2022 | 133.28 | 133.28 | 128.71 | 132.71 | 117,502 | -2.34(-1.73%) |
Jan 24, 2022 | 131.60 | 135.10 | 129.20 | 135.05 | 112,619 | +1.36(+1.01%) |
Jan 21, 2022 | 136.91 | 137.74 | 133.43 | 133.69 | 78,975 | -3.39(-2.47%) |
Jan 20, 2022 | 138.40 | 140.38 | 136.71 | 137.08 | 58,813 | -1.39(-1.00%) |
Jan 19, 2022 | 140.92 | 141.09 | 138.27 | 138.47 | 54,927 | -2.40(-1.71%) |
Jan 18, 2022 | 140.65 | 141.49 | 139.40 | 140.87 | 55,324 | -1.16(-0.82%) |
Jan 14, 2022 | 142.03 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.51 | 144.99 | 140.82 | 143.97 | 82,250 | +2.06(+1.45%) |
Jan 12, 2022 | 141.00 | 142.96 | 139.11 | 141.91 | 93,371 | +0.48(+0.34%) |
Jan 11, 2022 | 139.12 | 141.77 | 138.44 | 141.43 | 61,019 | +1.60(+1.14%) |
Jan 10, 2022 | 141.65 | 141.98 | 138.82 | 139.83 | 57,048 | -2.11(-1.49%) |
Jan 07, 2022 | 140.80 | 142.46 | 140.80 | 141.95 | 62,874 | +1.58(+1.13%) |
Jan 06, 2022 | 141.52 | 141.89 | 139.72 | 140.37 | 79,862 | -1.43(-1.01%) |
Jan 05, 2022 | 144.86 | 146.05 | 141.57 | 141.80 | 57,929 | -3.05(-2.11%) |
Jan 04, 2022 | 143.66 | 146.60 | 142.93 | 144.85 | 67,877 | +1.34(+0.93%) |