Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 98.74 | 98.74 | 97.53 | 97.53 | 959 | -0.31(-0.32%) |
Mar 30, 2022 | 97.25 | 97.86 | 97.25 | 97.84 | 1,280 | -2.51(-2.50%) |
Mar 29, 2022 | 98.80 | 100.35 | 98.27 | 100.35 | 1,112 | +2.76(+2.83%) |
Mar 28, 2022 | 97.34 | 97.74 | 97.34 | 97.59 | 1,777 | -4.99(-4.86%) |
Mar 25, 2022 | 102.19 | 102.58 | 100.69 | 102.58 | 1,255 | -1.01(-0.97%) |
Mar 24, 2022 | 103.59 | 103.59 | 103.59 | 103.59 | 536 | +2.08(+2.05%) |
Mar 23, 2022 | 98.41 | 101.50 | 98.41 | 101.50 | 592 | +0.23(+0.23%) |
Mar 22, 2022 | 100.98 | 103.31 | 100.98 | 101.27 | 931 | -1.37(-1.33%) |
Mar 21, 2022 | 101.36 | 104.33 | 101.14 | 102.64 | 2,158 | +1.45(+1.44%) |
Mar 18, 2022 | 101.19 | 101.19 | 101.19 | 101.19 | 1,071 | +0.23(+0.23%) |
Mar 17, 2022 | 96.72 | 100.95 | 96.72 | 100.95 | 2,047 | +5.43(+5.69%) |
Mar 16, 2022 | 98.05 | 98.17 | 94.85 | 95.52 | 1,661 | +1.08(+1.14%) |
Mar 15, 2022 | 94.38 | 96.34 | 94.38 | 94.44 | 780 | -0.02(-0.02%) |
Mar 14, 2022 | 98.70 | 98.70 | 94.46 | 94.46 | 3,134 | -4.88(-4.91%) |
Mar 11, 2022 | 103.68 | 103.68 | 99.34 | 99.34 | 1,478 | -0.39(-0.39%) |
Mar 10, 2022 | 108.04 | 108.04 | 99.73 | 99.73 | 1,516 | +0.55(+0.56%) |
Mar 09, 2022 | 98.03 | 99.96 | 98.03 | 99.18 | 2,071 | +4.79(+5.08%) |
Mar 08, 2022 | 90.82 | 96.26 | 90.82 | 94.38 | 2,277 | +5.03(+5.63%) |
Mar 07, 2022 | 95.27 | 96.77 | 89.36 | 89.36 | 2,856 | -8.52(-8.71%) |
Mar 04, 2022 | 99.34 | 100.74 | 97.88 | 97.88 | 1,287 | -1.55(-1.56%) |
Mar 03, 2022 | 100.46 | 101.23 | 99.36 | 99.43 | 2,031 | -1.12(-1.11%) |
Mar 02, 2022 | 99.76 | 101.51 | 99.50 | 100.55 | 2,196 | +3.49(+3.59%) |
Mar 01, 2022 | 101.30 | 101.30 | 97.06 | 97.06 | 1,268 | -5.50(-5.36%) |
Feb 28, 2022 | 97.83 | 102.56 | 97.83 | 102.56 | 2,646 | +4.08(+4.14%) |
Feb 25, 2022 | 94.93 | 98.48 | 97.79 | 98.48 | 1,257 | +2.10(+2.18%) |
Feb 24, 2022 | 94.52 | 96.77 | 93.89 | 96.38 | 4,170 | -1.79(-1.83%) |
Feb 23, 2022 | 104.91 | 104.91 | 98.17 | 98.17 | 3,864 | -6.66(-6.36%) |
Feb 22, 2022 | 105.58 | 105.86 | 104.84 | 104.84 | 1,731 | -2.93(-2.72%) |
Feb 18, 2022 | 107.76 | 0 | +1.13(+1.06%) | |||
Feb 17, 2022 | 108.49 | 108.78 | 106.63 | 106.63 | 1,491 | -4.01(-3.63%) |
Feb 16, 2022 | 109.46 | 110.72 | 109.46 | 110.64 | 2,076 | +2.75(+2.55%) |
Feb 15, 2022 | 106.84 | 107.89 | 106.53 | 107.89 | 1,663 | +2.89(+2.75%) |
Feb 14, 2022 | 105.45 | 105.45 | 103.63 | 105.00 | 5,004 | +0.19(+0.19%) |
Feb 11, 2022 | 106.79 | 107.57 | 103.09 | 104.81 | 6,029 | -1.74(-1.64%) |
Feb 10, 2022 | 107.33 | 107.33 | 106.55 | 106.55 | 2,057 | -1.74(-1.61%) |
Feb 09, 2022 | 108.49 | 110.43 | 107.27 | 108.30 | 7,122 | +1.41(+1.31%) |
Feb 08, 2022 | 105.04 | 106.94 | 104.47 | 106.89 | 12,905 | -0.24(-0.23%) |
Feb 07, 2022 | 108.44 | 108.49 | 106.61 | 107.13 | 6,801 | -4.01(-3.61%) |
Feb 04, 2022 | 106.67 | 111.14 | 106.67 | 111.14 | 1,900 | +3.43(+3.18%) |
Feb 03, 2022 | 110.33 | 107.71 | 11,849 | -4.21(-3.76%) | ||
Feb 02, 2022 | 111.39 | 112.58 | 110.81 | 111.93 | 11,763 | +2.86(+2.62%) |
Feb 01, 2022 | 109.46 | 110.74 | 108.20 | 109.07 | 10,976 | -1.16(-1.06%) |
Jan 31, 2022 | 106.55 | 110.30 | 105.97 | 110.23 | 10,004 | +5.52(+5.27%) |
Jan 28, 2022 | 105.00 | 105.39 | 103.06 | 104.71 | 7,124 | -0.53(-0.51%) |
Jan 27, 2022 | 107.33 | 107.71 | 103.26 | 105.24 | 8,519 | +1.65(+1.59%) |
Jan 26, 2022 | 104.71 | 110.43 | 102.02 | 103.60 | 8,725 | -1.02(-0.97%) |
Jan 25, 2022 | 102.00 | 107.33 | 100.93 | 104.61 | 12,195 | +1.94(+1.89%) |
Jan 24, 2022 | 101.13 | 103.26 | 99.55 | 102.68 | 16,035 | -2.90(-2.74%) |
Jan 21, 2022 | 107.13 | 107.65 | 104.97 | 105.57 | 11,560 | -1.46(-1.37%) |
Jan 20, 2022 | 107.86 | 109.83 | 107.03 | 107.03 | 12,061 | -0.54(-0.50%) |
Jan 19, 2022 | 109.64 | 109.64 | 106.82 | 107.58 | 10,929 | -0.47(-0.44%) |
Jan 18, 2022 | 109.45 | 110.18 | 107.00 | 108.05 | 13,716 | -5.47(-4.82%) |
Jan 14, 2022 | 113.53 | 0 | +1.25(+1.11%) | |||
Jan 13, 2022 | 115.27 | 115.66 | 112.28 | 112.28 | 11,233 | -3.96(-3.41%) |
Jan 12, 2022 | 115.75 | 116.24 | 114.69 | 116.24 | 9,967 | +1.84(+1.61%) |
Jan 11, 2022 | 113.72 | 114.69 | 113.14 | 114.40 | 5,138 | +1.50(+1.33%) |
Jan 10, 2022 | 114.30 | 114.30 | 111.38 | 112.90 | 5,915 | -4.07(-3.48%) |
Jan 07, 2022 | 117.98 | 118.56 | 116.43 | 116.96 | 4,457 | -1.02(-0.86%) |
Jan 06, 2022 | 116.43 | 118.60 | 116.43 | 117.98 | 2,188 | +1.16(+1.00%) |
Jan 05, 2022 | 117.98 | 118.94 | 116.82 | 116.82 | 3,397 | +0.56(+0.48%) |
Jan 04, 2022 | 118.08 | 118.66 | 116.26 | 116.26 | 6,980 | -1.54(-1.31%) |