Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.46 | 133.36 | 129.28 | 129.33 | 77,718 | -3.41(-2.57%) |
Mar 30, 2022 | 134.35 | 134.35 | 131.95 | 132.74 | 72,146 | -1.06(-0.79%) |
Mar 29, 2022 | 131.35 | 134.62 | 131.35 | 133.80 | 105,551 | +3.50(+2.69%) |
Mar 28, 2022 | 130.10 | 131.38 | 128.63 | 130.30 | 76,621 | -0.35(-0.27%) |
Mar 25, 2022 | 130.87 | 130.87 | 128.94 | 130.65 | 71,666 | +0.50(+0.38%) |
Mar 24, 2022 | 131.88 | 131.88 | 128.79 | 130.16 | 57,545 | -0.61(-0.47%) |
Mar 23, 2022 | 132.65 | 132.65 | 130.24 | 130.77 | 58,577 | -2.30(-1.73%) |
Mar 22, 2022 | 134.98 | 136.89 | 132.86 | 133.07 | 74,043 | -0.96(-0.71%) |
Mar 21, 2022 | 133.27 | 134.10 | 132.60 | 134.02 | 60,683 | +0.88(+0.66%) |
Mar 18, 2022 | 133.54 | 134.53 | 131.31 | 133.15 | 183,291 | -0.44(-0.33%) |
Mar 17, 2022 | 131.24 | 134.17 | 130.12 | 133.59 | 64,489 | +1.88(+1.43%) |
Mar 16, 2022 | 128.74 | 131.75 | 128.62 | 131.71 | 87,569 | +3.81(+2.98%) |
Mar 15, 2022 | 127.45 | 129.86 | 126.33 | 127.89 | 82,959 | +1.58(+1.25%) |
Mar 14, 2022 | 125.77 | 127.15 | 123.97 | 126.31 | 93,165 | +1.53(+1.23%) |
Mar 11, 2022 | 129.29 | 129.29 | 124.35 | 124.78 | 84,531 | -4.15(-3.22%) |
Mar 10, 2022 | 129.95 | 131.02 | 127.78 | 128.94 | 72,137 | -3.20(-2.42%) |
Mar 09, 2022 | 127.67 | 132.97 | 127.39 | 132.13 | 120,204 | +6.76(+5.40%) |
Mar 08, 2022 | 130.27 | 130.64 | 125.19 | 125.37 | 117,108 | -5.75(-4.39%) |
Mar 07, 2022 | 136.37 | 136.37 | 130.81 | 131.12 | 66,093 | -5.30(-3.89%) |
Mar 04, 2022 | 134.17 | 137.48 | 134.17 | 136.42 | 64,904 | +0.40(+0.29%) |
Mar 03, 2022 | 137.20 | 137.58 | 134.64 | 136.02 | 67,916 | -0.18(-0.13%) |
Mar 02, 2022 | 134.66 | 137.40 | 133.61 | 136.20 | 79,502 | +2.79(+2.09%) |
Mar 01, 2022 | 135.93 | 136.38 | 131.65 | 133.41 | 133,677 | -2.15(-1.59%) |
Feb 28, 2022 | 132.70 | 136.21 | 132.70 | 135.56 | 107,145 | +1.06(+0.79%) |
Feb 25, 2022 | 130.63 | 134.51 | 131.85 | 134.50 | 89,783 | +4.25(+3.26%) |
Feb 24, 2022 | 128.82 | 130.84 | 126.82 | 130.25 | 98,432 | -1.38(-1.05%) |
Feb 23, 2022 | 135.11 | 135.11 | 131.32 | 131.64 | 153,938 | -3.06(-2.27%) |
Feb 22, 2022 | 137.18 | 137.18 | 133.47 | 134.70 | 99,482 | -1.96(-1.43%) |
Feb 18, 2022 | 136.66 | 0 | +3.98(+3.00%) | |||
Feb 17, 2022 | 134.01 | 134.55 | 132.33 | 132.68 | 68,432 | -2.73(-2.02%) |
Feb 16, 2022 | 136.29 | 136.29 | 134.24 | 135.41 | 91,204 | -0.56(-0.41%) |
Feb 15, 2022 | 134.69 | 136.41 | 133.91 | 135.96 | 76,091 | +2.84(+2.13%) |
Feb 14, 2022 | 132.81 | 134.40 | 132.37 | 133.13 | 82,116 | -0.33(-0.25%) |
Feb 11, 2022 | 134.92 | 136.03 | 132.60 | 133.46 | 77,877 | -0.34(-0.25%) |
Feb 10, 2022 | 133.88 | 136.91 | 133.10 | 133.80 | 63,601 | -1.67(-1.23%) |
Feb 09, 2022 | 134.88 | 136.86 | 134.83 | 135.47 | 47,484 | +2.00(+1.50%) |
Feb 08, 2022 | 132.25 | 134.34 | 132.00 | 133.47 | 50,152 | +1.56(+1.18%) |
Feb 07, 2022 | 132.37 | 133.43 | 131.31 | 131.91 | 64,436 | -0.50(-0.37%) |
Feb 04, 2022 | 131.59 | 133.65 | 129.60 | 132.41 | 63,930 | +0.07(+0.05%) |
Feb 03, 2022 | 134.15 | 132.02 | 132.34 | 57,215 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.94 | 135.70 | 134.03 | 135.26 | 59,624 | +0.22(+0.17%) |
Feb 01, 2022 | 134.34 | 135.17 | 132.38 | 135.03 | 72,430 | +1.55(+1.16%) |
Jan 31, 2022 | 129.68 | 133.65 | 133.48 | 262,667 | +3.30(+2.54%) | |
Jan 28, 2022 | 127.91 | 129.88 | 125.77 | 130.18 | 93,863 | +2.20(+1.72%) |
Jan 27, 2022 | 132.09 | 132.65 | 127.49 | 127.97 | 70,430 | -2.73(-2.09%) |
Jan 26, 2022 | 133.47 | 136.52 | 128.57 | 130.70 | 119,529 | -2.37(-1.78%) |
Jan 25, 2022 | 133.65 | 133.65 | 129.06 | 133.07 | 117,185 | -2.34(-1.73%) |
Jan 24, 2022 | 131.95 | 135.46 | 129.54 | 135.41 | 112,315 | +1.36(+1.01%) |
Jan 21, 2022 | 137.28 | 138.11 | 133.79 | 134.05 | 78,762 | -3.40(-2.47%) |
Jan 20, 2022 | 138.77 | 140.76 | 137.08 | 137.45 | 58,654 | -1.39(-1.00%) |
Jan 19, 2022 | 141.30 | 141.47 | 138.65 | 138.84 | 54,779 | -2.41(-1.71%) |
Jan 18, 2022 | 141.03 | 141.87 | 139.78 | 141.25 | 55,175 | -1.17(-0.82%) |
Jan 14, 2022 | 142.42 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.89 | 145.38 | 141.20 | 144.36 | 82,028 | +2.07(+1.45%) |
Jan 12, 2022 | 141.38 | 143.35 | 139.48 | 142.29 | 93,120 | +0.48(+0.34%) |
Jan 11, 2022 | 139.49 | 142.16 | 138.81 | 141.81 | 60,854 | +1.60(+1.14%) |
Jan 10, 2022 | 142.03 | 142.37 | 139.19 | 140.21 | 56,894 | -2.12(-1.49%) |
Jan 07, 2022 | 141.18 | 142.84 | 141.18 | 142.33 | 62,705 | +1.58(+1.13%) |
Jan 06, 2022 | 141.90 | 142.27 | 140.09 | 140.75 | 79,646 | -1.44(-1.01%) |
Jan 05, 2022 | 145.25 | 146.45 | 141.95 | 142.18 | 57,773 | -3.06(-2.11%) |
Jan 04, 2022 | 144.05 | 146.99 | 143.32 | 145.24 | 67,694 | +1.34(+0.93%) |