Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 119.95 | 120.82 | 118.61 | 118.63 | 382,933 | -1.91(-1.58%) |
Mar 30, 2022 | 122.96 | 123.12 | 120.20 | 120.54 | 371,858 | -2.70(-2.19%) |
Mar 29, 2022 | 124.57 | 125.54 | 122.56 | 123.24 | 586,058 | +0.08(+0.06%) |
Mar 28, 2022 | 125.28 | 126.40 | 122.42 | 123.16 | 691,239 | -3.54(-2.79%) |
Mar 25, 2022 | 126.51 | 127.70 | 125.79 | 126.70 | 357,363 | +0.73(+0.58%) |
Mar 24, 2022 | 125.35 | 126.34 | 124.38 | 125.97 | 307,677 | +1.45(+1.16%) |
Mar 23, 2022 | 126.29 | 126.79 | 124.48 | 124.52 | 330,586 | -2.56(-2.01%) |
Mar 22, 2022 | 127.74 | 128.49 | 126.14 | 127.08 | 543,262 | +0.11(+0.09%) |
Mar 21, 2022 | 128.10 | 129.08 | 125.59 | 126.97 | 428,618 | -0.71(-0.56%) |
Mar 18, 2022 | 124.81 | 127.94 | 124.58 | 127.68 | 1,012,512 | +1.10(+0.87%) |
Mar 17, 2022 | 125.14 | 126.86 | 124.59 | 126.58 | 582,634 | +0.63(+0.50%) |
Mar 16, 2022 | 123.85 | 126.51 | 122.78 | 125.95 | 500,102 | +3.66(+2.99%) |
Mar 15, 2022 | 120.35 | 122.60 | 120.05 | 122.29 | 431,309 | +2.31(+1.93%) |
Mar 14, 2022 | 120.34 | 121.88 | 118.56 | 119.98 | 578,736 | +0.12(+0.10%) |
Mar 11, 2022 | 119.33 | 120.81 | 118.89 | 119.86 | 550,108 | +1.31(+1.11%) |
Mar 10, 2022 | 116.09 | 118.78 | 118.55 | 402,419 | +0.36(+0.30%) | |
Mar 09, 2022 | 117.03 | 118.72 | 116.06 | 118.19 | 644,248 | +4.31(+3.78%) |
Mar 08, 2022 | 115.04 | 117.37 | 112.93 | 113.88 | 621,965 | -0.54(-0.47%) |
Mar 07, 2022 | 117.98 | 118.14 | 114.40 | 114.42 | 574,309 | -4.60(-3.86%) |
Mar 04, 2022 | 119.18 | 120.34 | 117.78 | 119.02 | 636,774 | -2.06(-1.70%) |
Mar 03, 2022 | 122.57 | 123.85 | 120.42 | 121.08 | 590,772 | -1.50(-1.22%) |
Mar 02, 2022 | 118.12 | 123.22 | 118.12 | 122.58 | 410,413 | +5.13(+4.37%) |
Mar 01, 2022 | 121.27 | 122.39 | 116.85 | 117.45 | 704,325 | -4.43(-3.63%) |
Feb 28, 2022 | 121.02 | 122.60 | 120.02 | 121.88 | 861,132 | -1.55(-1.26%) |
Feb 25, 2022 | 121.17 | 124.02 | 120.72 | 123.43 | 763,309 | +2.72(+2.25%) |
Feb 24, 2022 | 116.16 | 121.44 | 115.91 | 120.71 | 735,463 | +0.49(+0.41%) |
Feb 23, 2022 | 122.68 | 123.92 | 120.18 | 120.22 | 883,572 | -1.62(-1.33%) |
Feb 22, 2022 | 123.13 | 124.83 | 120.56 | 121.84 | 819,713 | -1.90(-1.54%) |
Feb 18, 2022 | 123.74 | 0 | -1.42(-1.13%) | |||
Feb 17, 2022 | 126.34 | 126.81 | 124.05 | 125.16 | 433,721 | -2.54(-1.99%) |
Feb 16, 2022 | 126.27 | 128.46 | 125.66 | 127.70 | 392,579 | +0.73(+0.57%) |
Feb 15, 2022 | 125.50 | 127.31 | 124.54 | 126.97 | 623,984 | +2.40(+1.93%) |
Feb 14, 2022 | 124.95 | 125.73 | 123.67 | 124.57 | 677,202 | -0.04(-0.03%) |
Feb 11, 2022 | 127.17 | 128.60 | 123.94 | 124.61 | 737,360 | -2.11(-1.67%) |
Feb 10, 2022 | 126.20 | 128.76 | 126.06 | 126.72 | 590,151 | -1.77(-1.38%) |
Feb 09, 2022 | 129.07 | 129.84 | 127.60 | 128.49 | 520,032 | +0.93(+0.73%) |
Feb 08, 2022 | 127.10 | 128.44 | 126.54 | 127.56 | 526,664 | +0.63(+0.50%) |
Feb 07, 2022 | 127.04 | 128.18 | 126.42 | 126.93 | 446,231 | +0.70(+0.55%) |
Feb 04, 2022 | 127.94 | 131.00 | 125.01 | 126.23 | 618,445 | -1.46(-1.14%) |
Feb 03, 2022 | 131.61 | 126.94 | 127.69 | 559,632 | -1.46(-1.13%) | |
Feb 02, 2022 | 127.67 | 129.96 | 125.77 | 129.15 | 925,171 | +4.84(+3.89%) |
Feb 01, 2022 | 124.82 | 124.82 | 121.64 | 124.31 | 534,390 | +0.31(+0.25%) |
Jan 31, 2022 | 120.46 | 124.29 | 124.00 | 910,360 | +3.00(+2.48%) | |
Jan 28, 2022 | 119.66 | 121.12 | 117.52 | 121.00 | 402,428 | +1.25(+1.04%) |
Jan 27, 2022 | 121.58 | 123.77 | 118.87 | 119.75 | 464,339 | -0.05(-0.04%) |
Jan 26, 2022 | 121.83 | 123.65 | 118.53 | 119.80 | 550,390 | -0.49(-0.41%) |
Jan 25, 2022 | 123.14 | 123.14 | 119.50 | 120.29 | 480,808 | -5.56(-4.42%) |
Jan 24, 2022 | 122.38 | 125.94 | 120.10 | 125.85 | 364,830 | +1.18(+0.95%) |
Jan 21, 2022 | 127.00 | 127.92 | 124.54 | 124.67 | 313,579 | -2.67(-2.10%) |
Jan 20, 2022 | 128.76 | 130.90 | 127.16 | 127.34 | 330,785 | -1.10(-0.86%) |
Jan 19, 2022 | 132.23 | 132.36 | 128.22 | 128.44 | 516,326 | -2.76(-2.10%) |
Jan 18, 2022 | 134.02 | 134.03 | 129.93 | 131.20 | 2,425,968 | -3.76(-2.79%) |
Jan 14, 2022 | 134.96 | 0 | +0.95(+0.71%) | |||
Jan 13, 2022 | 135.65 | 136.66 | 133.75 | 134.01 | 329,241 | -0.94(-0.70%) |
Jan 12, 2022 | 133.16 | 135.63 | 133.16 | 134.95 | 411,857 | +1.66(+1.25%) |
Jan 11, 2022 | 132.05 | 133.34 | 129.98 | 133.29 | 353,221 | +1.72(+1.31%) |
Jan 10, 2022 | 132.30 | 132.62 | 128.79 | 131.57 | 480,744 | -1.41(-1.06%) |
Jan 07, 2022 | 134.98 | 135.83 | 132.65 | 132.98 | 286,818 | -1.85(-1.37%) |
Jan 06, 2022 | 134.76 | 135.87 | 133.38 | 134.83 | 427,082 | +0.52(+0.39%) |
Jan 05, 2022 | 136.05 | 137.95 | 134.29 | 134.31 | 483,743 | -1.74(-1.28%) |
Jan 04, 2022 | 135.80 | 137.89 | 135.44 | 136.05 | 330,978 | +0.75(+0.55%) |