Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 101.42 | 101.67 | 99.59 | 99.59 | 460,160 | -1.50(-1.48%) |
Mar 30, 2022 | 100.71 | 101.47 | 100.01 | 101.09 | 325,761 | -0.17(-0.17%) |
Mar 29, 2022 | 101.76 | 102.87 | 101.12 | 101.26 | 338,702 | +0.31(+0.31%) |
Mar 28, 2022 | 100.28 | 101.10 | 99.70 | 100.95 | 415,989 | +0.68(+0.68%) |
Mar 25, 2022 | 101.66 | 101.93 | 100.01 | 100.27 | 299,650 | -1.27(-1.25%) |
Mar 24, 2022 | 100.58 | 101.58 | 99.23 | 101.54 | 593,338 | +1.28(+1.28%) |
Mar 23, 2022 | 102.53 | 102.54 | 100.22 | 100.26 | 592,251 | -2.24(-2.19%) |
Mar 22, 2022 | 103.90 | 104.27 | 102.46 | 102.50 | 538,296 | -1.19(-1.15%) |
Mar 21, 2022 | 103.65 | 104.18 | 102.04 | 103.69 | 376,224 | -0.38(-0.37%) |
Mar 18, 2022 | 104.30 | 105.22 | 103.32 | 104.07 | 1,845,085 | -0.46(-0.44%) |
Mar 17, 2022 | 103.10 | 104.53 | 102.67 | 104.53 | 207,686 | +1.14(+1.10%) |
Mar 16, 2022 | 102.06 | 104.18 | 101.65 | 103.39 | 362,841 | +1.86(+1.83%) |
Mar 15, 2022 | 102.91 | 103.47 | 101.00 | 101.53 | 403,633 | -1.02(-0.99%) |
Mar 14, 2022 | 102.58 | 103.48 | 101.99 | 102.55 | 261,272 | -0.20(-0.19%) |
Mar 11, 2022 | 104.17 | 105.02 | 102.67 | 102.75 | 279,884 | -1.12(-1.08%) |
Mar 10, 2022 | 102.46 | 104.08 | 101.58 | 103.87 | 655,315 | +0.20(+0.19%) |
Mar 09, 2022 | 102.03 | 104.40 | 102.02 | 103.67 | 313,962 | +2.83(+2.81%) |
Mar 08, 2022 | 101.96 | 102.66 | 100.33 | 100.84 | 777,916 | -1.21(-1.19%) |
Mar 07, 2022 | 102.89 | 103.62 | 101.53 | 102.05 | 282,571 | -0.75(-0.73%) |
Mar 04, 2022 | 104.41 | 104.79 | 102.30 | 102.80 | 490,012 | -2.01(-1.92%) |
Mar 03, 2022 | 104.80 | 105.45 | 103.76 | 104.81 | 274,290 | +0.46(+0.44%) |
Mar 02, 2022 | 104.19 | 105.18 | 102.86 | 104.35 | 314,193 | +1.10(+1.07%) |
Mar 01, 2022 | 103.97 | 104.27 | 103.00 | 103.25 | 391,905 | -0.67(-0.64%) |
Feb 28, 2022 | 103.55 | 104.28 | 102.90 | 103.92 | 614,751 | -0.81(-0.77%) |
Feb 25, 2022 | 104.42 | 104.85 | 103.17 | 104.73 | 397,586 | +0.40(+0.38%) |
Feb 24, 2022 | 99.56 | 104.57 | 99.26 | 104.33 | 582,478 | +2.29(+2.24%) |
Feb 23, 2022 | 104.55 | 104.95 | 102.00 | 102.04 | 494,059 | -2.10(-2.02%) |
Feb 22, 2022 | 104.47 | 105.99 | 103.43 | 104.14 | 1,024,378 | -1.38(-1.31%) |
Feb 18, 2022 | 105.52 | 0 | -0.20(-0.19%) | |||
Feb 17, 2022 | 107.14 | 107.18 | 105.68 | 105.72 | 397,641 | -2.20(-2.04%) |
Feb 16, 2022 | 106.62 | 108.27 | 105.60 | 107.92 | 398,170 | +0.28(+0.26%) |
Feb 15, 2022 | 107.98 | 109.27 | 107.33 | 107.64 | 488,146 | +0.67(+0.63%) |
Feb 14, 2022 | 106.43 | 107.80 | 105.77 | 106.97 | 583,861 | +0.03(+0.03%) |
Feb 11, 2022 | 109.85 | 110.17 | 106.62 | 106.94 | 253,137 | -2.65(-2.42%) |
Feb 10, 2022 | 109.47 | 110.69 | 109.25 | 109.59 | 375,102 | -1.49(-1.34%) |
Feb 09, 2022 | 109.91 | 111.13 | 109.71 | 111.08 | 244,996 | +2.22(+2.04%) |
Feb 08, 2022 | 110.29 | 110.76 | 108.75 | 108.86 | 494,926 | -1.66(-1.50%) |
Feb 07, 2022 | 111.03 | 111.43 | 110.00 | 110.52 | 321,116 | -0.95(-0.85%) |
Feb 04, 2022 | 109.34 | 111.69 | 108.86 | 111.47 | 369,988 | +1.99(+1.82%) |
Feb 03, 2022 | 110.11 | 109.48 | 375,766 | -2.82(-2.51%) | ||
Feb 02, 2022 | 110.00 | 112.96 | 109.53 | 112.30 | 530,660 | +2.96(+2.71%) |
Feb 01, 2022 | 108.91 | 109.40 | 107.89 | 109.34 | 356,735 | +0.81(+0.75%) |
Jan 31, 2022 | 105.26 | 108.65 | 108.53 | 509,697 | +2.95(+2.79%) | |
Jan 28, 2022 | 102.74 | 105.64 | 102.48 | 105.58 | 403,355 | +2.93(+2.85%) |
Jan 27, 2022 | 103.56 | 103.99 | 102.53 | 102.65 | 328,660 | +0.10(+0.10%) |
Jan 26, 2022 | 103.02 | 104.59 | 102.20 | 102.55 | 589,716 | +0.62(+0.61%) |
Jan 25, 2022 | 104.20 | 104.47 | 101.85 | 101.93 | 539,415 | -3.52(-3.34%) |
Jan 24, 2022 | 104.09 | 105.49 | 101.51 | 105.45 | 423,514 | +0.34(+0.32%) |
Jan 21, 2022 | 105.44 | 106.65 | 105.07 | 105.11 | 320,308 | -0.63(-0.60%) |
Jan 20, 2022 | 106.47 | 107.64 | 105.68 | 105.74 | 291,850 | -0.39(-0.37%) |
Jan 19, 2022 | 108.67 | 109.26 | 106.04 | 106.13 | 412,437 | -2.38(-2.19%) |
Jan 18, 2022 | 106.91 | 109.04 | 106.60 | 108.51 | 613,504 | -1.15(-1.05%) |
Jan 17, 2022 | 107.99 | 110.53 | 107.84 | 109.66 | 284,480 | +2.04(+1.90%) |
Jan 14, 2022 | 106.09 | 107.66 | 106.00 | 107.62 | 378,740 | +1.26(+1.18%) |
Jan 13, 2022 | 105.09 | 107.14 | 105.09 | 106.36 | 434,301 | +1.37(+1.30%) |
Jan 12, 2022 | 105.04 | 105.56 | 103.81 | 104.99 | 316,489 | +0.52(+0.50%) |
Jan 11, 2022 | 105.44 | 105.73 | 103.16 | 104.47 | 319,167 | -1.06(-1.00%) |
Jan 10, 2022 | 105.00 | 105.57 | 101.78 | 105.53 | 615,725 | -0.77(-0.72%) |
Jan 07, 2022 | 108.51 | 108.52 | 106.23 | 106.30 | 439,741 | -2.34(-2.15%) |
Jan 06, 2022 | 109.99 | 109.99 | 108.54 | 108.64 | 301,657 | -0.79(-0.72%) |
Jan 05, 2022 | 111.56 | 111.85 | 109.35 | 109.43 | 350,421 | -2.68(-2.39%) |