Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 99.96 | 100.21 | 97.78 | 97.91 | 32,074 | -2.31(-2.31%) |
Mar 30, 2022 | 101.44 | 102.10 | 99.77 | 100.23 | 24,008 | -1.55(-1.52%) |
Mar 29, 2022 | 100.89 | 102.28 | 100.89 | 101.78 | 48,539 | +1.91(+1.91%) |
Mar 28, 2022 | 101.81 | 101.81 | 99.10 | 99.86 | 37,366 | -1.99(-1.95%) |
Mar 25, 2022 | 100.87 | 102.50 | 100.87 | 101.85 | 47,128 | +0.75(+0.75%) |
Mar 24, 2022 | 102.08 | 102.08 | 100.93 | 101.10 | 30,627 | -0.43(-0.42%) |
Mar 23, 2022 | 103.84 | 103.84 | 101.27 | 101.53 | 26,569 | -2.07(-2.00%) |
Mar 22, 2022 | 105.18 | 105.97 | 103.45 | 103.60 | 35,265 | -1.25(-1.19%) |
Mar 21, 2022 | 104.61 | 106.59 | 104.34 | 104.84 | 30,358 | -0.38(-0.36%) |
Mar 18, 2022 | 104.82 | 105.25 | 103.37 | 105.22 | 76,881 | +0.79(+0.76%) |
Mar 17, 2022 | 103.17 | 104.56 | 103.05 | 104.43 | 21,018 | +0.28(+0.27%) |
Mar 16, 2022 | 103.62 | 104.48 | 102.68 | 104.15 | 34,163 | +1.34(+1.31%) |
Mar 15, 2022 | 103.20 | 103.68 | 101.77 | 102.81 | 27,879 | -0.20(-0.19%) |
Mar 14, 2022 | 103.03 | 103.19 | 102.17 | 103.00 | 29,130 | +0.54(+0.53%) |
Mar 11, 2022 | 103.40 | 104.31 | 102.46 | 102.46 | 21,727 | -0.96(-0.93%) |
Mar 10, 2022 | 102.39 | 103.54 | 102.22 | 103.42 | 22,083 | -0.35(-0.34%) |
Mar 09, 2022 | 103.25 | 105.31 | 103.25 | 103.78 | 22,888 | +1.29(+1.26%) |
Mar 08, 2022 | 102.83 | 105.02 | 102.48 | 102.48 | 27,988 | -0.54(-0.52%) |
Mar 07, 2022 | 105.76 | 105.76 | 102.60 | 103.02 | 30,294 | -2.10(-1.99%) |
Mar 04, 2022 | 103.55 | 105.12 | 102.89 | 105.12 | 32,732 | +0.33(+0.32%) |
Mar 03, 2022 | 105.49 | 105.55 | 103.95 | 104.78 | 29,948 | +0.06(+0.06%) |
Mar 02, 2022 | 101.63 | 105.45 | 101.63 | 104.72 | 32,152 | +3.73(+3.70%) |
Mar 01, 2022 | 103.51 | 103.51 | 100.27 | 100.99 | 56,836 | -2.81(-2.71%) |
Feb 28, 2022 | 103.78 | 104.95 | 102.84 | 103.80 | 64,866 | -0.44(-0.42%) |
Feb 25, 2022 | 102.91 | 104.77 | 103.98 | 104.25 | 26,388 | +1.51(+1.47%) |
Feb 24, 2022 | 100.92 | 103.02 | 100.54 | 102.74 | 61,275 | +0.28(+0.28%) |
Feb 23, 2022 | 105.00 | 105.10 | 102.19 | 102.45 | 56,068 | -1.45(-1.40%) |
Feb 22, 2022 | 103.25 | 104.93 | 102.42 | 103.90 | 64,268 | +0.38(+0.37%) |
Feb 18, 2022 | 103.52 | 0 | -0.22(-0.21%) | |||
Feb 17, 2022 | 104.59 | 104.78 | 103.39 | 103.74 | 54,293 | -1.17(-1.11%) |
Feb 16, 2022 | 103.85 | 105.33 | 103.48 | 104.90 | 44,409 | +0.39(+0.38%) |
Feb 15, 2022 | 104.35 | 105.85 | 104.35 | 104.51 | 38,632 | +0.79(+0.77%) |
Feb 14, 2022 | 102.31 | 104.28 | 101.89 | 103.72 | 75,840 | +1.15(+1.12%) |
Feb 11, 2022 | 102.38 | 104.28 | 101.77 | 102.57 | 65,161 | +0.18(+0.17%) |
Feb 10, 2022 | 102.74 | 104.69 | 101.83 | 102.39 | 74,766 | -2.08(-1.99%) |
Feb 09, 2022 | 103.24 | 105.60 | 103.24 | 104.47 | 76,555 | +1.23(+1.19%) |
Feb 08, 2022 | 99.95 | 103.52 | 99.95 | 103.24 | 74,467 | +3.32(+3.33%) |
Feb 07, 2022 | 97.42 | 100.46 | 97.02 | 99.92 | 71,634 | +3.27(+3.39%) |
Feb 04, 2022 | 91.50 | 96.99 | 91.50 | 96.64 | 83,527 | +1.64(+1.73%) |
Feb 03, 2022 | 95.58 | 94.50 | 95.00 | 55,721 | -1.60(-1.66%) | |
Feb 02, 2022 | 97.26 | 97.26 | 95.75 | 96.60 | 47,072 | -0.16(-0.16%) |
Feb 01, 2022 | 97.33 | 97.88 | 95.39 | 96.76 | 104,445 | -0.36(-0.37%) |
Jan 31, 2022 | 95.83 | 97.29 | 95.67 | 97.12 | 63,869 | +0.59(+0.61%) |
Jan 28, 2022 | 96.38 | 96.54 | 93.79 | 96.53 | 84,793 | +0.14(+0.14%) |
Jan 27, 2022 | 97.81 | 99.25 | 95.65 | 96.40 | 46,439 | -0.79(-0.81%) |
Jan 26, 2022 | 99.46 | 101.43 | 96.88 | 97.19 | 44,452 | -1.10(-1.12%) |
Jan 25, 2022 | 99.83 | 100.01 | 96.99 | 98.29 | 48,915 | -2.63(-2.61%) |
Jan 24, 2022 | 98.73 | 101.26 | 97.31 | 100.92 | 52,260 | +0.96(+0.96%) |
Jan 21, 2022 | 100.89 | 102.72 | 99.58 | 99.96 | 49,096 | -0.87(-0.86%) |
Jan 20, 2022 | 103.95 | 103.95 | 100.55 | 100.83 | 38,310 | -2.27(-2.20%) |
Jan 19, 2022 | 104.92 | 105.21 | 102.68 | 103.10 | 34,312 | -1.79(-1.71%) |
Jan 18, 2022 | 105.13 | 105.56 | 104.30 | 104.89 | 35,545 | -1.00(-0.94%) |
Jan 14, 2022 | 105.89 | 0 | -0.31(-0.29%) | |||
Jan 13, 2022 | 105.55 | 107.29 | 105.55 | 106.20 | 28,585 | +1.42(+1.35%) |
Jan 12, 2022 | 106.11 | 106.76 | 104.78 | 104.78 | 36,923 | -1.11(-1.04%) |
Jan 11, 2022 | 105.56 | 106.17 | 103.83 | 105.89 | 30,917 | +0.73(+0.70%) |
Jan 10, 2022 | 106.97 | 106.97 | 104.66 | 105.16 | 31,529 | -2.76(-2.55%) |
Jan 07, 2022 | 107.72 | 108.80 | 107.56 | 107.91 | 38,893 | -0.40(-0.37%) |
Jan 06, 2022 | 105.54 | 108.61 | 103.39 | 108.31 | 48,086 | +2.51(+2.37%) |
Jan 05, 2022 | 107.58 | 107.81 | 105.66 | 105.80 | 50,646 | -1.28(-1.20%) |
Jan 04, 2022 | 106.81 | 108.09 | 106.78 | 107.08 | 98,916 | +0.04(+0.04%) |