Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 107.12 | 107.87 | 104.91 | 104.96 | 452,231 | -1.72(-1.61%) |
Mar 30, 2022 | 109.87 | 111.35 | 105.44 | 106.68 | 725,799 | -0.08(-0.07%) |
Mar 29, 2022 | 105.30 | 107.33 | 105.30 | 106.76 | 274,755 | +2.22(+2.12%) |
Mar 28, 2022 | 105.92 | 105.98 | 103.35 | 104.54 | 135,786 | -1.74(-1.64%) |
Mar 25, 2022 | 105.09 | 106.28 | 104.86 | 106.28 | 223,692 | +1.40(+1.33%) |
Mar 24, 2022 | 104.94 | 105.38 | 104.25 | 104.89 | 342,190 | +0.61(+0.59%) |
Mar 23, 2022 | 106.27 | 106.27 | 104.19 | 104.28 | 256,181 | -2.58(-2.41%) |
Mar 22, 2022 | 106.86 | 108.37 | 105.96 | 106.85 | 379,799 | +0.88(+0.83%) |
Mar 21, 2022 | 106.53 | 107.54 | 105.01 | 105.97 | 308,712 | -0.26(-0.25%) |
Mar 18, 2022 | 104.25 | 106.30 | 103.33 | 106.23 | 555,128 | +1.56(+1.49%) |
Mar 17, 2022 | 102.24 | 104.68 | 102.06 | 104.67 | 256,778 | +1.25(+1.21%) |
Mar 16, 2022 | 101.07 | 103.71 | 101.07 | 103.42 | 284,633 | +2.98(+2.97%) |
Mar 15, 2022 | 100.53 | 101.22 | 98.92 | 100.44 | 217,448 | +0.05(+0.05%) |
Mar 14, 2022 | 100.20 | 101.06 | 98.52 | 100.39 | 234,343 | +0.92(+0.93%) |
Mar 11, 2022 | 100.27 | 100.81 | 99.34 | 99.47 | 325,034 | +0.47(+0.47%) |
Mar 10, 2022 | 98.09 | 99.54 | 97.15 | 99.00 | 198,279 | -0.83(-0.83%) |
Mar 09, 2022 | 98.70 | 100.53 | 98.25 | 99.84 | 250,877 | +3.26(+3.37%) |
Mar 08, 2022 | 95.89 | 98.78 | 94.74 | 96.58 | 230,333 | +1.43(+1.51%) |
Mar 07, 2022 | 98.42 | 98.43 | 94.77 | 95.14 | 355,779 | -3.36(-3.41%) |
Mar 04, 2022 | 100.52 | 100.52 | 97.33 | 98.51 | 279,098 | -2.52(-2.49%) |
Mar 03, 2022 | 101.42 | 101.83 | 99.41 | 101.03 | 432,990 | -0.04(-0.04%) |
Mar 02, 2022 | 95.50 | 101.36 | 95.40 | 101.07 | 436,116 | +6.83(+7.25%) |
Mar 01, 2022 | 98.15 | 98.51 | 93.73 | 94.23 | 377,863 | -3.75(-3.83%) |
Feb 28, 2022 | 98.45 | 98.62 | 96.68 | 97.98 | 395,019 | -0.47(-0.47%) |
Feb 25, 2022 | 96.03 | 98.81 | 96.36 | 98.45 | 241,403 | +2.84(+2.97%) |
Feb 24, 2022 | 93.76 | 96.00 | 92.87 | 95.61 | 315,969 | -0.29(-0.30%) |
Feb 23, 2022 | 96.64 | 97.83 | 95.79 | 95.90 | 205,592 | -0.96(-0.99%) |
Feb 22, 2022 | 98.49 | 98.90 | 95.84 | 96.85 | 260,546 | -1.57(-1.60%) |
Feb 18, 2022 | 98.43 | 0 | -0.28(-0.28%) | |||
Feb 17, 2022 | 99.56 | 99.77 | 98.14 | 98.71 | 236,149 | -1.76(-1.75%) |
Feb 16, 2022 | 100.06 | 101.16 | 99.46 | 100.46 | 334,300 | +0.35(+0.35%) |
Feb 15, 2022 | 99.44 | 100.92 | 99.44 | 100.11 | 189,357 | +1.80(+1.84%) |
Feb 14, 2022 | 98.61 | 99.20 | 96.92 | 98.31 | 297,037 | +0.21(+0.22%) |
Feb 11, 2022 | 99.83 | 100.45 | 97.54 | 98.10 | 230,443 | -1.26(-1.27%) |
Feb 10, 2022 | 99.76 | 102.04 | 98.86 | 99.36 | 267,663 | -1.75(-1.73%) |
Feb 09, 2022 | 100.39 | 102.81 | 100.24 | 101.11 | 386,050 | +2.01(+2.02%) |
Feb 08, 2022 | 98.61 | 99.74 | 97.95 | 99.10 | 443,924 | +0.96(+0.98%) |
Feb 07, 2022 | 98.76 | 99.17 | 97.57 | 98.14 | 215,359 | -0.51(-0.52%) |
Feb 04, 2022 | 98.12 | 99.49 | 96.57 | 98.65 | 181,514 | +0.53(+0.54%) |
Feb 03, 2022 | 100.33 | 97.82 | 98.12 | 196,116 | -2.73(-2.71%) | |
Feb 02, 2022 | 99.69 | 101.11 | 99.44 | 100.85 | 389,894 | +0.78(+0.78%) |
Feb 01, 2022 | 99.46 | 100.40 | 98.59 | 100.07 | 293,409 | +0.20(+0.20%) |
Jan 31, 2022 | 95.96 | 100.01 | 99.86 | 471,860 | +3.49(+3.62%) | |
Jan 28, 2022 | 95.63 | 96.37 | 93.80 | 96.37 | 330,276 | +0.66(+0.69%) |
Jan 27, 2022 | 98.81 | 99.88 | 94.93 | 95.72 | 417,591 | -2.43(-2.48%) |
Jan 26, 2022 | 99.66 | 100.79 | 98.01 | 98.15 | 482,566 | +0.24(+0.25%) |
Jan 25, 2022 | 97.21 | 100.46 | 95.03 | 97.91 | 871,710 | -0.51(-0.52%) |
Jan 24, 2022 | 94.71 | 98.87 | 93.40 | 98.42 | 408,869 | +2.33(+2.43%) |
Jan 21, 2022 | 97.25 | 98.79 | 95.85 | 96.08 | 332,406 | -1.64(-1.68%) |
Jan 20, 2022 | 98.99 | 100.48 | 97.53 | 97.72 | 166,256 | -1.35(-1.36%) |
Jan 19, 2022 | 101.44 | 101.93 | 99.00 | 99.07 | 197,438 | -1.72(-1.70%) |
Jan 18, 2022 | 102.51 | 103.13 | 100.20 | 100.79 | 311,255 | -2.27(-2.20%) |
Jan 14, 2022 | 103.06 | 0 | +1.16(+1.14%) | |||
Jan 13, 2022 | 100.81 | 103.26 | 100.72 | 101.90 | 306,359 | +1.38(+1.37%) |
Jan 12, 2022 | 102.42 | 103.09 | 100.03 | 100.52 | 406,930 | +0.94(+0.94%) |
Jan 11, 2022 | 99.28 | 99.64 | 97.11 | 99.58 | 184,296 | +0.85(+0.86%) |
Jan 10, 2022 | 100.33 | 100.51 | 97.76 | 98.74 | 188,260 | -2.41(-2.38%) |
Jan 07, 2022 | 100.81 | 102.25 | 99.93 | 101.15 | 220,508 | +0.38(+0.37%) |
Jan 06, 2022 | 101.38 | 102.63 | 100.67 | 100.77 | 183,509 | +0.23(+0.23%) |
Jan 05, 2022 | 101.85 | 102.99 | 100.51 | 100.54 | 293,479 | -0.79(-0.78%) |
Jan 04, 2022 | 99.37 | 102.43 | 98.92 | 101.33 | 178,413 | +2.61(+2.65%) |