Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.49 | 133.39 | 129.30 | 129.35 | 77,703 | -3.41(-2.57%) |
Mar 30, 2022 | 134.37 | 134.37 | 131.97 | 132.76 | 72,132 | -1.06(-0.79%) |
Mar 29, 2022 | 131.38 | 134.65 | 131.38 | 133.83 | 105,530 | +3.50(+2.69%) |
Mar 28, 2022 | 130.12 | 131.40 | 128.66 | 130.33 | 76,606 | -0.35(-0.27%) |
Mar 25, 2022 | 130.89 | 130.89 | 128.96 | 130.68 | 71,652 | +0.50(+0.38%) |
Mar 24, 2022 | 131.91 | 131.91 | 128.82 | 130.18 | 57,534 | -0.61(-0.47%) |
Mar 23, 2022 | 132.68 | 132.68 | 130.27 | 130.79 | 58,565 | -2.30(-1.73%) |
Mar 22, 2022 | 135.01 | 136.92 | 132.89 | 133.10 | 74,028 | -0.95(-0.71%) |
Mar 21, 2022 | 133.30 | 134.13 | 132.63 | 134.05 | 60,671 | +0.88(+0.66%) |
Mar 18, 2022 | 133.56 | 134.56 | 131.33 | 133.17 | 183,254 | -0.44(-0.33%) |
Mar 17, 2022 | 131.26 | 134.20 | 130.15 | 133.61 | 64,476 | +1.88(+1.43%) |
Mar 16, 2022 | 128.77 | 131.78 | 128.64 | 131.73 | 87,551 | +3.81(+2.98%) |
Mar 15, 2022 | 127.47 | 129.89 | 126.36 | 127.92 | 82,943 | +1.58(+1.25%) |
Mar 14, 2022 | 125.80 | 127.18 | 123.99 | 126.34 | 93,146 | +1.53(+1.23%) |
Mar 11, 2022 | 129.31 | 129.31 | 124.37 | 124.81 | 84,514 | -4.15(-3.22%) |
Mar 10, 2022 | 129.98 | 131.04 | 127.81 | 128.96 | 72,123 | -3.20(-2.42%) |
Mar 09, 2022 | 127.69 | 133.00 | 127.42 | 132.16 | 120,180 | +6.77(+5.39%) |
Mar 08, 2022 | 130.30 | 130.67 | 125.21 | 125.39 | 117,085 | -5.75(-4.39%) |
Mar 07, 2022 | 136.40 | 136.40 | 130.83 | 131.15 | 66,079 | -5.30(-3.89%) |
Mar 04, 2022 | 134.20 | 137.51 | 134.20 | 136.45 | 64,891 | +0.40(+0.29%) |
Mar 03, 2022 | 137.23 | 137.61 | 134.66 | 136.05 | 67,902 | -0.18(-0.13%) |
Mar 02, 2022 | 134.69 | 137.43 | 133.64 | 136.22 | 79,487 | +2.79(+2.09%) |
Mar 01, 2022 | 135.96 | 136.41 | 131.67 | 133.44 | 133,650 | -2.15(-1.59%) |
Feb 28, 2022 | 132.72 | 136.23 | 132.72 | 135.59 | 107,124 | +1.06(+0.79%) |
Feb 25, 2022 | 130.66 | 134.54 | 131.88 | 134.53 | 89,765 | +4.25(+3.26%) |
Feb 24, 2022 | 128.85 | 130.86 | 126.85 | 130.28 | 98,412 | -1.38(-1.05%) |
Feb 23, 2022 | 135.13 | 135.13 | 131.35 | 131.66 | 153,907 | -3.06(-2.27%) |
Feb 22, 2022 | 137.21 | 137.21 | 133.50 | 134.72 | 99,463 | -1.96(-1.43%) |
Feb 18, 2022 | 136.68 | 0 | +3.98(+3.00%) | |||
Feb 17, 2022 | 134.04 | 134.58 | 132.35 | 132.71 | 68,418 | -2.73(-2.01%) |
Feb 16, 2022 | 136.32 | 136.32 | 134.26 | 135.44 | 91,186 | -0.56(-0.41%) |
Feb 15, 2022 | 134.71 | 136.44 | 133.94 | 135.99 | 76,076 | +2.84(+2.13%) |
Feb 14, 2022 | 132.83 | 134.43 | 132.39 | 133.15 | 82,100 | -0.33(-0.25%) |
Feb 11, 2022 | 134.95 | 136.06 | 132.63 | 133.49 | 77,862 | -0.34(-0.25%) |
Feb 10, 2022 | 133.90 | 136.94 | 133.13 | 133.83 | 63,589 | -1.67(-1.23%) |
Feb 09, 2022 | 134.91 | 136.89 | 134.86 | 135.50 | 47,475 | +2.00(+1.50%) |
Feb 08, 2022 | 132.27 | 134.37 | 132.02 | 133.50 | 50,142 | +1.55(+1.18%) |
Feb 07, 2022 | 132.40 | 133.46 | 131.34 | 131.94 | 64,423 | -0.50(-0.37%) |
Feb 04, 2022 | 131.62 | 133.67 | 129.63 | 132.44 | 63,917 | +0.07(+0.05%) |
Feb 03, 2022 | 134.18 | 132.05 | 132.37 | 57,204 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.96 | 135.73 | 134.06 | 135.28 | 59,612 | +0.22(+0.17%) |
Feb 01, 2022 | 134.37 | 135.20 | 132.41 | 135.06 | 72,416 | +1.56(+1.16%) |
Jan 31, 2022 | 129.71 | 133.67 | 133.51 | 262,615 | +3.30(+2.54%) | |
Jan 28, 2022 | 127.94 | 129.91 | 125.79 | 130.20 | 93,844 | +2.20(+1.72%) |
Jan 27, 2022 | 132.12 | 132.68 | 127.51 | 128.00 | 70,416 | -2.73(-2.09%) |
Jan 26, 2022 | 133.50 | 136.55 | 128.60 | 130.73 | 119,505 | -2.37(-1.78%) |
Jan 25, 2022 | 133.67 | 133.67 | 129.09 | 133.10 | 117,162 | -2.34(-1.73%) |
Jan 24, 2022 | 131.98 | 135.49 | 129.57 | 135.44 | 112,293 | +1.36(+1.02%) |
Jan 21, 2022 | 137.31 | 138.14 | 133.82 | 134.08 | 78,746 | -3.40(-2.47%) |
Jan 20, 2022 | 138.80 | 140.79 | 137.11 | 137.48 | 58,642 | -1.39(-1.00%) |
Jan 19, 2022 | 141.33 | 141.50 | 138.68 | 138.87 | 54,768 | -2.41(-1.71%) |
Jan 18, 2022 | 141.06 | 141.90 | 139.80 | 141.28 | 55,164 | -1.17(-0.82%) |
Jan 14, 2022 | 142.44 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.92 | 145.41 | 141.23 | 144.39 | 82,012 | +2.07(+1.45%) |
Jan 12, 2022 | 141.41 | 143.38 | 139.51 | 142.32 | 93,101 | +0.48(+0.34%) |
Jan 11, 2022 | 139.52 | 142.18 | 138.84 | 141.84 | 60,842 | +1.60(+1.14%) |
Jan 10, 2022 | 142.06 | 142.40 | 139.22 | 140.24 | 56,883 | -2.12(-1.49%) |
Jan 07, 2022 | 141.21 | 142.87 | 141.21 | 142.36 | 62,692 | +1.58(+1.13%) |
Jan 06, 2022 | 141.93 | 142.30 | 140.12 | 140.77 | 79,630 | -1.44(-1.01%) |
Jan 05, 2022 | 145.28 | 146.48 | 141.98 | 142.21 | 57,761 | -3.06(-2.11%) |
Jan 04, 2022 | 144.08 | 147.02 | 143.35 | 145.27 | 67,681 | +1.34(+0.93%) |