Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 102.85 | 103.48 | 102.09 | 102.11 | 1,133,591 | -0.47(-0.45%) |
Mar 30, 2022 | 103.75 | 103.75 | 102.26 | 102.58 | 833,998 | -0.55(-0.54%) |
Mar 29, 2022 | 103.12 | 103.75 | 102.36 | 103.13 | 1,188,379 | +1.68(+1.66%) |
Mar 28, 2022 | 99.42 | 101.56 | 99.42 | 101.45 | 1,601,421 | +1.68(+1.68%) |
Mar 25, 2022 | 101.01 | 101.67 | 98.71 | 99.77 | 1,743,602 | -1.24(-1.22%) |
Mar 24, 2022 | 100.43 | 101.04 | 99.96 | 101.01 | 952,491 | +0.83(+0.83%) |
Mar 23, 2022 | 101.07 | 101.07 | 99.21 | 100.18 | 1,432,647 | -1.29(-1.28%) |
Mar 22, 2022 | 101.56 | 102.72 | 100.74 | 101.47 | 1,050,005 | +0.13(+0.13%) |
Mar 21, 2022 | 101.18 | 101.94 | 99.96 | 101.34 | 1,283,726 | -0.53(-0.52%) |
Mar 18, 2022 | 99.86 | 102.30 | 99.86 | 101.88 | 2,534,526 | -1.02(-0.99%) |
Mar 17, 2022 | 100.74 | 103.29 | 100.10 | 102.89 | 1,386,343 | +1.12(+1.10%) |
Mar 16, 2022 | 97.87 | 102.29 | 97.87 | 101.78 | 2,432,790 | +4.43(+4.55%) |
Mar 15, 2022 | 96.24 | 98.38 | 95.62 | 97.35 | 1,168,497 | +2.49(+2.62%) |
Mar 14, 2022 | 94.63 | 95.69 | 94.12 | 94.86 | 1,628,123 | +0.32(+0.33%) |
Mar 11, 2022 | 95.09 | 95.70 | 93.87 | 94.54 | 1,423,737 | +0.00(+0.00%) |
Mar 10, 2022 | 91.94 | 94.93 | 91.55 | 94.54 | 1,236,366 | +0.90(+0.96%) |
Mar 09, 2022 | 92.36 | 94.74 | 92.14 | 93.64 | 1,426,407 | +3.15(+3.48%) |
Mar 08, 2022 | 90.70 | 92.26 | 89.31 | 90.50 | 2,329,399 | -0.69(-0.76%) |
Mar 07, 2022 | 94.70 | 94.95 | 90.72 | 91.19 | 2,392,908 | -3.79(-3.99%) |
Mar 04, 2022 | 92.58 | 95.32 | 91.99 | 94.98 | 1,849,110 | +1.98(+2.13%) |
Mar 03, 2022 | 94.25 | 94.50 | 92.21 | 93.00 | 2,194,041 | -0.44(-0.48%) |
Mar 02, 2022 | 92.29 | 94.20 | 91.48 | 93.44 | 2,539,259 | +2.81(+3.10%) |
Mar 01, 2022 | 89.59 | 91.44 | 89.19 | 90.63 | 1,745,748 | +1.04(+1.16%) |
Feb 28, 2022 | 89.05 | 90.65 | 88.53 | 89.59 | 2,470,731 | -0.57(-0.63%) |
Feb 25, 2022 | 87.05 | 90.20 | 87.02 | 90.16 | 3,432,454 | +3.21(+3.69%) |
Feb 24, 2022 | 82.81 | 87.59 | 82.39 | 86.95 | 4,652,290 | +1.94(+2.29%) |
Feb 23, 2022 | 89.55 | 89.85 | 84.80 | 85.01 | 4,352,537 | -5.31(-5.88%) |
Feb 22, 2022 | 87.79 | 92.24 | 87.79 | 90.32 | 5,145,780 | -6.21(-6.43%) |
Feb 18, 2022 | 96.53 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 99.66 | 100.18 | 96.84 | 97.03 | 1,202,732 | -3.49(-3.48%) |
Feb 16, 2022 | 100.11 | 100.78 | 98.59 | 100.53 | 1,030,776 | -0.22(-0.22%) |
Feb 15, 2022 | 100.85 | 101.64 | 99.68 | 100.74 | 872,810 | +1.46(+1.47%) |
Feb 14, 2022 | 99.82 | 101.10 | 98.31 | 99.28 | 1,260,026 | -1.12(-1.11%) |
Feb 11, 2022 | 102.53 | 103.06 | 99.86 | 100.40 | 1,336,451 | -2.16(-2.11%) |
Feb 10, 2022 | 101.49 | 103.87 | 100.90 | 102.56 | 2,008,390 | -1.16(-1.12%) |
Feb 09, 2022 | 101.99 | 103.77 | 101.78 | 103.72 | 1,212,306 | +3.27(+3.25%) |
Feb 08, 2022 | 98.43 | 100.90 | 97.76 | 100.46 | 1,100,237 | +1.44(+1.46%) |
Feb 07, 2022 | 99.70 | 100.52 | 98.84 | 99.02 | 724,411 | +0.05(+0.05%) |
Feb 04, 2022 | 98.80 | 99.89 | 97.90 | 98.97 | 914,764 | -0.25(-0.25%) |
Feb 03, 2022 | 101.21 | 101.57 | 98.90 | 99.21 | 1,439,382 | -3.70(-3.60%) |
Feb 02, 2022 | 102.17 | 103.13 | 101.67 | 102.92 | 1,161,375 | +1.14(+1.13%) |
Feb 01, 2022 | 102.20 | 102.84 | 100.46 | 101.77 | 965,163 | -0.02(-0.02%) |
Jan 31, 2022 | 98.56 | 102.07 | 101.79 | 1,465,569 | +3.42(+3.47%) | |
Jan 28, 2022 | 95.24 | 98.41 | 93.78 | 98.38 | 2,087,862 | +3.64(+3.85%) |
Jan 27, 2022 | 97.48 | 99.20 | 94.46 | 94.73 | 1,500,915 | -2.73(-2.81%) |
Jan 26, 2022 | 100.17 | 100.96 | 96.22 | 97.47 | 1,698,632 | -0.84(-0.85%) |
Jan 25, 2022 | 99.50 | 100.25 | 96.83 | 98.31 | 1,650,042 | -3.05(-3.01%) |
Jan 24, 2022 | 99.08 | 101.63 | 95.22 | 101.36 | 1,626,175 | +0.86(+0.85%) |
Jan 21, 2022 | 101.39 | 103.26 | 100.36 | 100.50 | 1,258,212 | -1.56(-1.53%) |
Jan 20, 2022 | 103.58 | 104.36 | 101.83 | 102.06 | 1,275,103 | -0.72(-0.70%) |
Jan 19, 2022 | 105.97 | 106.09 | 102.56 | 102.78 | 1,339,900 | -2.62(-2.48%) |
Jan 18, 2022 | 105.43 | 106.74 | 104.70 | 105.39 | 911,829 | -1.70(-1.59%) |
Jan 14, 2022 | 107.09 | 0 | -2.24(-2.05%) | |||
Jan 13, 2022 | 110.39 | 111.53 | 109.09 | 109.33 | 865,361 | -1.21(-1.10%) |
Jan 12, 2022 | 110.53 | 111.95 | 109.62 | 110.55 | 719,864 | +0.46(+0.42%) |
Jan 11, 2022 | 107.70 | 110.39 | 106.89 | 110.08 | 1,040,875 | +2.11(+1.96%) |
Jan 10, 2022 | 108.69 | 108.98 | 106.20 | 107.97 | 1,353,091 | -1.95(-1.78%) |
Jan 07, 2022 | 114.16 | 115.35 | 108.54 | 109.92 | 1,261,645 | -4.46(-3.90%) |
Jan 06, 2022 | 112.12 | 114.64 | 111.53 | 114.39 | 875,856 | +1.44(+1.28%) |
Jan 05, 2022 | 116.65 | 116.96 | 112.89 | 112.94 | 1,191,155 | -3.75(-3.21%) |
Jan 04, 2022 | 115.19 | 117.46 | 114.86 | 116.70 | 1,221,928 | +1.34(+1.16%) |