Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 116.00 | 116.84 | 114.03 | 114.09 | 934,740 | -1.83(-1.57%) |
Mar 30, 2022 | 116.21 | 117.30 | 115.11 | 115.91 | 684,290 | -0.59(-0.51%) |
Mar 29, 2022 | 114.30 | 117.03 | 114.08 | 116.51 | 884,302 | +2.43(+2.13%) |
Mar 28, 2022 | 113.89 | 114.21 | 112.92 | 114.08 | 634,780 | -0.03(-0.02%) |
Mar 25, 2022 | 111.25 | 114.20 | 111.25 | 114.11 | 871,178 | +3.22(+2.90%) |
Mar 24, 2022 | 108.37 | 110.97 | 108.29 | 110.89 | 819,670 | +2.50(+2.30%) |
Mar 23, 2022 | 110.50 | 110.61 | 108.11 | 108.39 | 660,795 | -1.88(-1.71%) |
Mar 22, 2022 | 111.25 | 111.79 | 110.04 | 110.27 | 761,601 | -0.08(-0.07%) |
Mar 21, 2022 | 109.99 | 111.10 | 109.33 | 110.35 | 520,733 | +0.84(+0.77%) |
Mar 18, 2022 | 109.32 | 109.63 | 107.78 | 109.51 | 1,394,473 | -0.17(-0.15%) |
Mar 17, 2022 | 108.38 | 109.68 | 108.03 | 109.67 | 609,838 | +0.84(+0.78%) |
Mar 16, 2022 | 109.13 | 109.90 | 106.75 | 108.83 | 864,383 | +0.98(+0.91%) |
Mar 15, 2022 | 108.56 | 109.23 | 106.76 | 107.85 | 766,539 | -0.12(-0.11%) |
Mar 14, 2022 | 109.61 | 110.50 | 107.48 | 107.97 | 997,230 | -0.56(-0.52%) |
Mar 11, 2022 | 110.57 | 111.15 | 108.45 | 108.53 | 830,801 | -1.34(-1.22%) |
Mar 10, 2022 | 107.84 | 110.07 | 106.78 | 109.88 | 562,837 | +0.83(+0.77%) |
Mar 09, 2022 | 109.14 | 110.08 | 108.61 | 109.04 | 1,099,821 | +1.73(+1.61%) |
Mar 08, 2022 | 107.16 | 109.05 | 105.89 | 107.31 | 1,048,164 | +0.83(+0.78%) |
Mar 07, 2022 | 107.97 | 108.87 | 106.04 | 106.48 | 702,120 | -1.80(-1.67%) |
Mar 04, 2022 | 106.00 | 108.34 | 105.65 | 108.29 | 728,637 | +0.57(+0.53%) |
Mar 03, 2022 | 107.69 | 108.28 | 106.21 | 107.71 | 714,036 | -0.34(-0.32%) |
Mar 02, 2022 | 107.07 | 108.40 | 106.90 | 108.06 | 754,591 | +1.81(+1.70%) |
Mar 01, 2022 | 107.39 | 108.19 | 105.05 | 106.25 | 708,029 | -1.29(-1.20%) |
Feb 28, 2022 | 106.39 | 108.50 | 106.05 | 107.54 | 1,220,839 | -1.01(-0.93%) |
Feb 25, 2022 | 106.37 | 108.73 | 107.04 | 108.55 | 973,042 | +3.03(+2.87%) |
Feb 24, 2022 | 101.85 | 105.88 | 100.75 | 105.52 | 1,659,001 | +1.42(+1.36%) |
Feb 23, 2022 | 107.43 | 108.04 | 104.06 | 104.10 | 1,171,462 | -2.47(-2.32%) |
Feb 22, 2022 | 106.45 | 107.12 | 104.57 | 106.57 | 1,305,720 | +0.01(+0.01%) |
Feb 18, 2022 | 106.56 | 0 | -0.72(-0.67%) | |||
Feb 17, 2022 | 107.24 | 108.29 | 106.58 | 107.28 | 995,025 | -0.49(-0.46%) |
Feb 16, 2022 | 105.53 | 107.86 | 105.53 | 107.78 | 1,344,869 | +2.36(+2.24%) |
Feb 15, 2022 | 103.82 | 106.01 | 103.25 | 105.42 | 1,140,417 | +2.59(+2.52%) |
Feb 14, 2022 | 103.87 | 104.40 | 102.62 | 102.83 | 1,403,815 | -0.63(-0.61%) |
Feb 11, 2022 | 101.73 | 104.50 | 101.59 | 103.46 | 2,163,108 | +1.84(+1.81%) |
Feb 10, 2022 | 101.90 | 104.48 | 100.93 | 101.62 | 1,026,822 | -0.84(-0.81%) |
Feb 09, 2022 | 101.09 | 102.52 | 100.80 | 102.46 | 1,215,657 | +2.43(+2.43%) |
Feb 08, 2022 | 100.84 | 101.18 | 99.40 | 100.03 | 1,197,561 | -0.07(-0.07%) |
Feb 07, 2022 | 99.18 | 100.77 | 98.91 | 100.10 | 933,642 | +1.01(+1.02%) |
Feb 04, 2022 | 99.35 | 100.37 | 97.79 | 99.09 | 780,409 | -0.84(-0.84%) |
Feb 03, 2022 | 101.39 | 99.51 | 99.93 | 622,280 | -1.64(-1.62%) | |
Feb 02, 2022 | 101.77 | 103.21 | 101.13 | 101.58 | 1,015,103 | +0.04(+0.04%) |
Feb 01, 2022 | 98.12 | 102.11 | 97.79 | 101.53 | 1,500,008 | +2.99(+3.03%) |
Jan 31, 2022 | 98.46 | 97.09 | 98.54 | 3,429,435 | -1.07(-1.08%) | |
Jan 28, 2022 | 96.90 | 99.64 | 94.68 | 99.62 | 1,370,423 | +2.49(+2.56%) |
Jan 27, 2022 | 102.05 | 102.62 | 96.40 | 97.13 | 1,559,507 | -3.67(-3.64%) |
Jan 26, 2022 | 101.38 | 104.36 | 99.76 | 100.80 | 1,389,439 | +0.34(+0.34%) |
Jan 25, 2022 | 100.06 | 101.17 | 98.53 | 100.45 | 1,218,589 | -0.69(-0.68%) |
Jan 24, 2022 | 98.34 | 101.56 | 96.30 | 101.14 | 1,606,105 | +0.52(+0.52%) |
Jan 21, 2022 | 102.77 | 102.80 | 99.91 | 100.62 | 1,125,513 | -1.92(-1.88%) |
Jan 20, 2022 | 105.27 | 106.76 | 102.37 | 102.54 | 831,123 | -3.00(-2.84%) |
Jan 19, 2022 | 109.15 | 109.22 | 105.45 | 105.54 | 810,460 | -2.98(-2.75%) |
Jan 18, 2022 | 109.91 | 110.38 | 107.98 | 108.52 | 926,361 | -1.45(-1.32%) |
Jan 14, 2022 | 109.97 | 0 | -0.55(-0.50%) | |||
Jan 13, 2022 | 108.59 | 111.15 | 108.48 | 110.53 | 796,882 | +1.93(+1.77%) |
Jan 12, 2022 | 108.51 | 109.19 | 107.79 | 108.60 | 589,790 | +0.04(+0.04%) |
Jan 11, 2022 | 109.90 | 109.90 | 107.63 | 108.56 | 865,929 | -1.44(-1.31%) |
Jan 10, 2022 | 110.63 | 110.93 | 109.38 | 110.00 | 671,402 | -0.46(-0.41%) |
Jan 07, 2022 | 109.90 | 112.54 | 109.77 | 110.46 | 1,250,024 | +0.73(+0.66%) |
Jan 06, 2022 | 108.54 | 109.89 | 107.42 | 109.73 | 1,188,757 | +2.23(+2.08%) |
Jan 05, 2022 | 109.27 | 110.20 | 107.17 | 107.49 | 1,186,215 | -1.47(-1.35%) |
Jan 04, 2022 | 106.55 | 109.77 | 106.55 | 108.96 | 1,413,236 | +3.51(+3.33%) |