Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.49 | 104.47 | 101.44 | 101.72 | 1,435,311 | -1.94(-1.87%) |
Mar 30, 2022 | 104.71 | 105.21 | 102.24 | 103.65 | 1,128,367 | -0.81(-0.78%) |
Mar 29, 2022 | 104.00 | 104.99 | 103.31 | 104.46 | 1,408,210 | +0.46(+0.45%) |
Mar 28, 2022 | 102.98 | 104.35 | 102.13 | 104.00 | 1,035,489 | +0.59(+0.57%) |
Mar 25, 2022 | 100.57 | 103.46 | 100.39 | 103.41 | 1,227,744 | +2.97(+2.95%) |
Mar 24, 2022 | 99.14 | 100.73 | 98.97 | 100.45 | 788,719 | +1.61(+1.62%) |
Mar 23, 2022 | 100.53 | 101.26 | 98.71 | 98.84 | 933,583 | -1.33(-1.33%) |
Mar 22, 2022 | 99.67 | 100.23 | 97.99 | 100.17 | 870,320 | +0.73(+0.73%) |
Mar 21, 2022 | 99.48 | 101.33 | 99.07 | 99.45 | 1,163,650 | +0.38(+0.38%) |
Mar 18, 2022 | 98.13 | 99.17 | 96.71 | 99.07 | 3,131,994 | +0.84(+0.86%) |
Mar 17, 2022 | 95.38 | 98.43 | 94.81 | 98.23 | 1,000,705 | +1.88(+1.95%) |
Mar 16, 2022 | 93.40 | 96.37 | 93.19 | 96.35 | 1,370,499 | +3.30(+3.54%) |
Mar 15, 2022 | 94.11 | 94.38 | 91.91 | 93.06 | 1,608,648 | -0.27(-0.29%) |
Mar 14, 2022 | 95.85 | 96.57 | 92.01 | 93.33 | 1,621,571 | -3.22(-3.34%) |
Mar 11, 2022 | 96.47 | 97.37 | 95.68 | 96.55 | 1,698,366 | -0.07(-0.07%) |
Mar 10, 2022 | 95.36 | 97.44 | 96.62 | 1,087,468 | +0.68(+0.71%) | |
Mar 09, 2022 | 96.83 | 96.98 | 94.04 | 95.94 | 1,793,935 | +0.03(+0.03%) |
Mar 08, 2022 | 98.36 | 99.82 | 95.83 | 95.91 | 1,340,716 | -3.37(-3.40%) |
Mar 07, 2022 | 99.88 | 101.59 | 98.81 | 99.28 | 1,493,270 | -1.27(-1.27%) |
Mar 04, 2022 | 96.89 | 101.55 | 96.89 | 100.55 | 2,153,319 | +3.69(+3.81%) |
Mar 03, 2022 | 97.33 | 99.03 | 96.45 | 96.86 | 2,079,519 | +0.17(+0.18%) |
Mar 02, 2022 | 97.93 | 97.93 | 95.40 | 96.69 | 1,755,903 | -1.77(-1.79%) |
Mar 01, 2022 | 93.35 | 99.25 | 93.35 | 98.46 | 3,398,487 | +7.65(+8.42%) |
Feb 28, 2022 | 90.36 | 90.91 | 89.08 | 90.81 | 1,744,216 | -0.10(-0.11%) |
Feb 25, 2022 | 90.24 | 91.36 | 89.35 | 90.91 | 1,856,274 | +0.55(+0.61%) |
Feb 24, 2022 | 85.63 | 90.70 | 85.63 | 90.36 | 2,401,617 | +3.55(+4.09%) |
Feb 23, 2022 | 86.78 | 87.75 | 86.22 | 86.81 | 1,466,339 | +0.05(+0.05%) |
Feb 22, 2022 | 86.34 | 87.58 | 86.23 | 86.76 | 1,698,622 | +0.37(+0.42%) |
Feb 18, 2022 | 86.40 | 0 | +1.06(+1.24%) | |||
Feb 17, 2022 | 84.25 | 85.55 | 83.66 | 85.33 | 1,168,821 | +0.41(+0.49%) |
Feb 16, 2022 | 84.35 | 85.33 | 83.47 | 84.92 | 1,165,585 | +0.52(+0.61%) |
Feb 15, 2022 | 84.07 | 84.91 | 83.66 | 84.40 | 1,173,472 | +0.61(+0.73%) |
Feb 14, 2022 | 84.10 | 84.25 | 82.95 | 83.79 | 911,270 | -0.27(-0.32%) |
Feb 11, 2022 | 85.16 | 85.44 | 83.80 | 84.07 | 1,640,798 | -0.78(-0.92%) |
Feb 10, 2022 | 83.35 | 86.18 | 82.83 | 84.85 | 1,589,762 | +0.90(+1.07%) |
Feb 09, 2022 | 83.01 | 84.24 | 82.26 | 83.94 | 2,171,041 | +1.09(+1.32%) |
Feb 08, 2022 | 84.23 | 84.55 | 82.56 | 82.85 | 1,356,130 | -1.04(-1.24%) |
Feb 07, 2022 | 82.83 | 84.56 | 82.08 | 83.90 | 1,565,465 | +0.55(+0.66%) |
Feb 04, 2022 | 83.51 | 84.58 | 81.31 | 83.34 | 2,159,931 | -0.78(-0.93%) |
Feb 03, 2022 | 86.65 | 83.98 | 84.12 | 2,422,205 | -2.80(-3.22%) | |
Feb 02, 2022 | 87.59 | 91.08 | 86.70 | 86.92 | 3,800,312 | -11.30(-11.50%) |
Feb 01, 2022 | 98.62 | 100.67 | 97.20 | 98.22 | 1,575,465 | -0.08(-0.08%) |
Jan 31, 2022 | 97.40 | 98.41 | 98.30 | 1,585,126 | +0.52(+0.53%) | |
Jan 28, 2022 | 96.75 | 97.81 | 95.71 | 97.78 | 895,435 | +1.20(+1.24%) |
Jan 27, 2022 | 97.43 | 98.95 | 96.38 | 96.58 | 1,325,895 | +0.16(+0.17%) |
Jan 26, 2022 | 97.69 | 98.62 | 95.86 | 96.42 | 1,407,612 | -2.34(-2.37%) |
Jan 25, 2022 | 99.95 | 100.97 | 98.14 | 98.76 | 1,124,788 | -2.29(-2.27%) |
Jan 24, 2022 | 98.38 | 101.28 | 97.82 | 101.05 | 1,306,074 | +2.44(+2.48%) |
Jan 21, 2022 | 98.95 | 100.90 | 98.34 | 98.61 | 1,114,965 | -0.06(-0.06%) |
Jan 20, 2022 | 102.83 | 102.97 | 98.51 | 98.66 | 1,323,872 | -2.32(-2.30%) |
Jan 19, 2022 | 102.03 | 103.30 | 100.92 | 100.98 | 1,085,842 | -1.49(-1.46%) |
Jan 18, 2022 | 100.67 | 102.66 | 100.21 | 102.48 | 938,173 | +0.76(+0.75%) |
Jan 14, 2022 | 101.72 | 0 | -0.15(-0.15%) | |||
Jan 13, 2022 | 101.11 | 102.32 | 100.79 | 101.87 | 1,240,974 | +1.03(+1.02%) |
Jan 12, 2022 | 101.94 | 102.52 | 100.07 | 100.83 | 1,059,079 | -0.59(-0.58%) |
Jan 11, 2022 | 101.60 | 102.05 | 100.06 | 101.42 | 1,026,788 | +0.13(+0.13%) |
Jan 10, 2022 | 101.55 | 102.07 | 99.90 | 101.29 | 1,427,384 | -0.55(-0.54%) |
Jan 07, 2022 | 104.02 | 104.02 | 101.42 | 101.85 | 1,406,784 | -2.37(-2.27%) |
Jan 06, 2022 | 104.42 | 105.34 | 102.25 | 104.21 | 1,130,950 | +1.21(+1.18%) |
Jan 05, 2022 | 103.84 | 105.19 | 102.85 | 103.00 | 1,704,277 | -0.68(-0.65%) |
Jan 04, 2022 | 101.20 | 104.20 | 100.65 | 103.68 | 1,500,502 | +1.64(+1.60%) |