Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 95.78 | 96.58 | 94.98 | 95.10 | 100,560 | -1.08(-1.12%) |
Mar 30, 2022 | 98.79 | 98.79 | 95.73 | 96.17 | 63,101 | -1.99(-2.03%) |
Mar 29, 2022 | 96.01 | 98.60 | 96.01 | 98.17 | 97,984 | +3.04(+3.20%) |
Mar 28, 2022 | 96.49 | 96.52 | 94.78 | 95.12 | 54,483 | -1.97(-2.03%) |
Mar 25, 2022 | 96.41 | 97.52 | 95.87 | 97.10 | 53,839 | +0.73(+0.76%) |
Mar 24, 2022 | 95.87 | 96.39 | 95.07 | 96.37 | 59,343 | +0.99(+1.04%) |
Mar 23, 2022 | 96.61 | 97.29 | 95.28 | 95.37 | 59,034 | -1.67(-1.73%) |
Mar 22, 2022 | 98.11 | 98.64 | 96.38 | 97.05 | 110,268 | -0.22(-0.23%) |
Mar 21, 2022 | 96.67 | 98.10 | 96.23 | 97.27 | 88,874 | +0.55(+0.57%) |
Mar 18, 2022 | 96.86 | 96.89 | 95.20 | 96.72 | 269,093 | +0.15(+0.16%) |
Mar 17, 2022 | 95.69 | 97.36 | 95.19 | 96.57 | 73,446 | -0.08(-0.08%) |
Mar 16, 2022 | 95.24 | 96.65 | 94.92 | 96.64 | 98,930 | +2.29(+2.43%) |
Mar 15, 2022 | 95.75 | 95.92 | 93.62 | 94.35 | 117,735 | -0.69(-0.73%) |
Mar 14, 2022 | 93.03 | 95.91 | 92.35 | 95.05 | 96,480 | +2.78(+3.01%) |
Mar 11, 2022 | 94.33 | 94.89 | 92.18 | 92.27 | 99,845 | -2.04(-2.16%) |
Mar 10, 2022 | 94.53 | 95.18 | 93.69 | 94.31 | 94,919 | -1.52(-1.59%) |
Mar 09, 2022 | 95.08 | 96.42 | 94.39 | 95.83 | 123,598 | +2.12(+2.26%) |
Mar 08, 2022 | 96.82 | 96.82 | 93.70 | 93.71 | 84,993 | -2.43(-2.52%) |
Mar 07, 2022 | 98.92 | 98.92 | 96.05 | 96.13 | 121,067 | -2.71(-2.75%) |
Mar 04, 2022 | 98.72 | 99.29 | 97.97 | 98.85 | 57,667 | -0.90(-0.91%) |
Mar 03, 2022 | 100.81 | 101.86 | 98.68 | 99.75 | 58,746 | -0.13(-0.13%) |
Mar 02, 2022 | 98.59 | 100.61 | 98.59 | 99.88 | 95,010 | +2.01(+2.06%) |
Mar 01, 2022 | 99.71 | 100.29 | 96.99 | 97.87 | 129,508 | -1.53(-1.54%) |
Feb 28, 2022 | 99.43 | 100.59 | 98.27 | 99.40 | 94,450 | -1.58(-1.57%) |
Feb 25, 2022 | 99.77 | 101.20 | 99.37 | 100.99 | 73,275 | +1.65(+1.66%) |
Feb 24, 2022 | 98.58 | 99.85 | 96.98 | 99.34 | 135,286 | -0.38(-0.38%) |
Feb 23, 2022 | 101.24 | 101.53 | 99.49 | 99.72 | 76,780 | -1.02(-1.01%) |
Feb 22, 2022 | 102.17 | 103.20 | 100.65 | 100.74 | 90,294 | -2.23(-2.16%) |
Feb 18, 2022 | 102.96 | 0 | -2.61(-2.47%) | |||
Feb 17, 2022 | 106.16 | 108.00 | 103.82 | 105.57 | 86,057 | -1.16(-1.09%) |
Feb 16, 2022 | 106.72 | 107.46 | 105.83 | 106.73 | 42,743 | +0.50(+0.47%) |
Feb 15, 2022 | 104.42 | 106.75 | 104.42 | 106.23 | 44,319 | +2.38(+2.29%) |
Feb 14, 2022 | 104.22 | 104.61 | 102.67 | 103.86 | 74,285 | +0.26(+0.25%) |
Feb 11, 2022 | 102.98 | 104.43 | 102.59 | 103.60 | 72,008 | +1.08(+1.06%) |
Feb 10, 2022 | 102.67 | 104.22 | 102.03 | 102.51 | 59,513 | -1.32(-1.28%) |
Feb 09, 2022 | 105.95 | 106.00 | 103.35 | 103.84 | 62,107 | -1.19(-1.13%) |
Feb 08, 2022 | 102.64 | 105.31 | 102.64 | 105.03 | 72,272 | +2.07(+2.01%) |
Feb 07, 2022 | 101.03 | 103.16 | 99.82 | 102.95 | 91,486 | +1.93(+1.91%) |
Feb 04, 2022 | 102.24 | 102.90 | 100.73 | 101.03 | 57,169 | -2.14(-2.07%) |
Feb 03, 2022 | 104.22 | 102.85 | 103.16 | 45,206 | -1.23(-1.18%) | |
Feb 02, 2022 | 104.93 | 104.94 | 103.72 | 104.39 | 63,505 | -1.30(-1.23%) |
Feb 01, 2022 | 105.22 | 106.16 | 104.08 | 105.69 | 67,939 | +0.01(+0.01%) |
Jan 31, 2022 | 103.67 | 105.77 | 105.68 | 236,323 | +1.17(+1.12%) | |
Jan 28, 2022 | 105.24 | 105.71 | 101.83 | 104.51 | 71,626 | -1.14(-1.08%) |
Jan 27, 2022 | 107.48 | 109.17 | 105.06 | 105.65 | 67,349 | -1.17(-1.10%) |
Jan 26, 2022 | 109.85 | 111.35 | 106.58 | 106.82 | 76,408 | -2.30(-2.11%) |
Jan 25, 2022 | 109.87 | 110.10 | 107.08 | 109.12 | 64,620 | -2.11(-1.90%) |
Jan 24, 2022 | 108.81 | 111.68 | 107.82 | 111.23 | 83,615 | +2.19(+2.01%) |
Jan 21, 2022 | 109.88 | 112.48 | 108.93 | 109.05 | 81,087 | -0.70(-0.64%) |
Jan 20, 2022 | 113.81 | 114.26 | 109.70 | 109.75 | 48,663 | -3.33(-2.94%) |
Jan 19, 2022 | 114.64 | 115.84 | 112.95 | 113.07 | 60,459 | -1.51(-1.31%) |
Jan 18, 2022 | 115.54 | 115.70 | 113.85 | 114.58 | 84,418 | -2.16(-1.85%) |
Jan 14, 2022 | 116.74 | 0 | -0.56(-0.47%) | |||
Jan 13, 2022 | 117.21 | 118.53 | 116.83 | 117.30 | 31,237 | +0.78(+0.67%) |
Jan 12, 2022 | 117.18 | 117.85 | 115.90 | 116.52 | 57,294 | -0.61(-0.52%) |
Jan 11, 2022 | 117.14 | 117.25 | 115.68 | 117.13 | 38,455 | +0.39(+0.34%) |
Jan 10, 2022 | 117.87 | 117.87 | 116.09 | 116.74 | 52,470 | -1.20(-1.02%) |
Jan 07, 2022 | 117.07 | 118.21 | 116.92 | 117.94 | 57,618 | +0.62(+0.53%) |
Jan 06, 2022 | 118.19 | 118.19 | 116.62 | 117.31 | 67,426 | -0.26(-0.22%) |
Jan 05, 2022 | 119.97 | 121.10 | 117.43 | 117.57 | 99,273 | -2.55(-2.12%) |
Jan 04, 2022 | 119.10 | 120.50 | 119.10 | 120.12 | 65,878 | +1.09(+0.92%) |