Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.13 | 133.03 | 128.96 | 129.00 | 77,913 | -3.40(-2.57%) |
Mar 30, 2022 | 134.01 | 134.01 | 131.62 | 132.41 | 72,327 | -1.06(-0.79%) |
Mar 29, 2022 | 131.03 | 134.28 | 131.03 | 133.47 | 105,815 | +3.49(+2.69%) |
Mar 28, 2022 | 129.77 | 131.05 | 128.31 | 129.98 | 76,813 | -0.35(-0.27%) |
Mar 25, 2022 | 130.54 | 130.54 | 128.62 | 130.33 | 71,846 | +0.50(+0.38%) |
Mar 24, 2022 | 131.55 | 131.55 | 128.47 | 129.83 | 57,690 | -0.61(-0.47%) |
Mar 23, 2022 | 132.32 | 132.32 | 129.92 | 130.44 | 58,723 | -2.29(-1.73%) |
Mar 22, 2022 | 134.64 | 136.55 | 132.53 | 132.74 | 74,228 | -0.95(-0.71%) |
Mar 21, 2022 | 132.94 | 133.77 | 132.27 | 133.69 | 60,835 | +0.88(+0.66%) |
Mar 18, 2022 | 133.20 | 134.19 | 130.98 | 132.81 | 183,750 | -0.44(-0.33%) |
Mar 17, 2022 | 130.91 | 133.84 | 129.80 | 133.25 | 64,650 | +1.88(+1.43%) |
Mar 16, 2022 | 128.42 | 131.42 | 128.29 | 131.38 | 87,788 | +3.80(+2.98%) |
Mar 15, 2022 | 127.13 | 129.54 | 126.02 | 127.57 | 83,167 | +1.57(+1.25%) |
Mar 14, 2022 | 125.45 | 126.84 | 123.66 | 126.00 | 93,398 | +1.53(+1.23%) |
Mar 11, 2022 | 128.97 | 128.97 | 124.04 | 124.47 | 84,743 | -4.14(-3.22%) |
Mar 10, 2022 | 129.63 | 130.69 | 127.46 | 128.62 | 72,318 | -3.19(-2.42%) |
Mar 09, 2022 | 127.35 | 132.64 | 127.08 | 131.80 | 120,505 | +6.75(+5.39%) |
Mar 08, 2022 | 129.95 | 130.32 | 124.87 | 125.06 | 117,402 | -5.73(-4.38%) |
Mar 07, 2022 | 136.03 | 136.03 | 130.48 | 130.79 | 66,258 | -5.29(-3.89%) |
Mar 04, 2022 | 133.84 | 137.13 | 133.84 | 136.08 | 65,067 | +0.40(+0.29%) |
Mar 03, 2022 | 136.86 | 137.24 | 134.30 | 135.68 | 68,086 | -0.18(-0.13%) |
Mar 02, 2022 | 134.32 | 137.06 | 133.28 | 135.86 | 79,702 | +2.78(+2.09%) |
Mar 01, 2022 | 135.59 | 136.04 | 131.32 | 133.08 | 134,012 | -2.15(-1.59%) |
Feb 28, 2022 | 132.37 | 135.87 | 132.37 | 135.22 | 107,414 | +1.06(+0.79%) |
Feb 25, 2022 | 130.31 | 134.18 | 131.52 | 134.17 | 90,008 | +4.24(+3.26%) |
Feb 24, 2022 | 128.50 | 130.51 | 126.50 | 129.93 | 98,678 | -1.38(-1.05%) |
Feb 23, 2022 | 134.77 | 134.77 | 131.00 | 131.31 | 154,323 | -3.05(-2.27%) |
Feb 22, 2022 | 136.84 | 136.84 | 133.14 | 134.36 | 99,732 | -1.95(-1.43%) |
Feb 18, 2022 | 136.31 | 0 | +3.97(+3.00%) | |||
Feb 17, 2022 | 133.68 | 134.21 | 132.00 | 132.35 | 68,604 | -2.72(-2.02%) |
Feb 16, 2022 | 135.95 | 135.95 | 133.90 | 135.07 | 91,432 | -0.55(-0.41%) |
Feb 15, 2022 | 134.35 | 136.07 | 133.58 | 135.62 | 76,281 | +2.83(+2.13%) |
Feb 14, 2022 | 132.47 | 134.07 | 132.04 | 132.79 | 82,322 | -0.33(-0.25%) |
Feb 11, 2022 | 134.58 | 135.69 | 132.27 | 133.12 | 78,072 | -0.34(-0.26%) |
Feb 10, 2022 | 133.54 | 136.57 | 132.77 | 133.47 | 63,761 | -1.67(-1.23%) |
Feb 09, 2022 | 134.54 | 136.52 | 134.50 | 135.13 | 47,603 | +2.00(+1.50%) |
Feb 08, 2022 | 131.91 | 134.01 | 131.66 | 133.14 | 50,277 | +1.55(+1.18%) |
Feb 07, 2022 | 132.04 | 133.10 | 130.99 | 131.59 | 64,598 | -0.49(-0.37%) |
Feb 04, 2022 | 131.27 | 133.31 | 129.28 | 132.08 | 64,090 | +0.07(+0.05%) |
Feb 03, 2022 | 133.81 | 131.69 | 132.01 | 57,358 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.60 | 135.37 | 133.70 | 134.92 | 59,773 | +0.22(+0.17%) |
Feb 01, 2022 | 134.01 | 134.83 | 132.05 | 134.70 | 72,612 | +1.55(+1.16%) |
Jan 31, 2022 | 129.36 | 133.31 | 133.15 | 263,326 | +3.29(+2.54%) | |
Jan 28, 2022 | 127.59 | 129.56 | 125.45 | 129.85 | 94,098 | +2.20(+1.72%) |
Jan 27, 2022 | 131.76 | 132.32 | 127.17 | 127.65 | 70,607 | -2.72(-2.09%) |
Jan 26, 2022 | 133.14 | 136.18 | 128.25 | 130.37 | 119,829 | -2.37(-1.78%) |
Jan 25, 2022 | 133.31 | 133.31 | 128.74 | 132.74 | 117,479 | -2.34(-1.73%) |
Jan 24, 2022 | 131.62 | 135.12 | 129.22 | 135.07 | 112,597 | +1.36(+1.01%) |
Jan 21, 2022 | 136.94 | 137.77 | 133.46 | 133.72 | 78,959 | -3.39(-2.47%) |
Jan 20, 2022 | 138.43 | 140.41 | 136.74 | 137.11 | 58,801 | -1.39(-1.00%) |
Jan 19, 2022 | 140.95 | 141.12 | 138.30 | 138.50 | 54,916 | -2.40(-1.71%) |
Jan 18, 2022 | 140.68 | 141.52 | 139.43 | 140.90 | 55,313 | -1.16(-0.82%) |
Jan 14, 2022 | 142.06 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.54 | 145.02 | 140.85 | 144.00 | 82,234 | +2.06(+1.45%) |
Jan 12, 2022 | 141.02 | 142.99 | 139.13 | 141.94 | 93,353 | +0.47(+0.34%) |
Jan 11, 2022 | 139.14 | 141.80 | 138.47 | 141.46 | 61,006 | +1.60(+1.14%) |
Jan 10, 2022 | 141.67 | 142.01 | 138.84 | 139.86 | 57,036 | -2.11(-1.49%) |
Jan 07, 2022 | 140.83 | 142.49 | 140.83 | 141.97 | 62,862 | +1.58(+1.13%) |
Jan 06, 2022 | 141.55 | 141.92 | 139.75 | 140.39 | 79,846 | -1.43(-1.01%) |
Jan 05, 2022 | 144.89 | 146.08 | 141.60 | 141.83 | 57,918 | -3.05(-2.11%) |
Jan 04, 2022 | 143.69 | 146.62 | 142.96 | 144.88 | 67,864 | +1.34(+0.93%) |