Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 105.18 | 107.85 | 102.65 | 104.33 | 670,381 | -1.42(-1.34%) |
Mar 30, 2022 | 106.29 | 107.14 | 104.31 | 105.75 | 303,668 | -0.69(-0.65%) |
Mar 29, 2022 | 106.33 | 108.80 | 104.78 | 106.44 | 798,212 | +0.93(+0.88%) |
Mar 28, 2022 | 102.25 | 105.53 | 101.88 | 105.51 | 812,858 | +3.26(+3.19%) |
Mar 25, 2022 | 104.26 | 104.26 | 101.97 | 102.25 | 435,644 | -1.22(-1.18%) |
Mar 24, 2022 | 104.00 | 104.24 | 101.14 | 103.47 | 578,626 | -1.04(-1.00%) |
Mar 23, 2022 | 105.63 | 106.30 | 104.22 | 104.51 | 438,653 | -1.03(-0.98%) |
Mar 22, 2022 | 105.12 | 106.95 | 103.83 | 105.54 | 433,717 | +0.47(+0.45%) |
Mar 21, 2022 | 105.62 | 108.27 | 104.31 | 105.07 | 507,094 | -1.06(-1.00%) |
Mar 18, 2022 | 106.91 | 107.81 | 104.94 | 106.13 | 583,653 | -1.27(-1.18%) |
Mar 17, 2022 | 101.63 | 107.55 | 101.63 | 107.40 | 379,897 | +4.99(+4.87%) |
Mar 16, 2022 | 101.41 | 104.59 | 99.78 | 102.41 | 807,881 | +0.97(+0.96%) |
Mar 15, 2022 | 96.78 | 102.25 | 96.61 | 101.44 | 896,266 | +5.83(+6.10%) |
Mar 14, 2022 | 93.95 | 96.30 | 91.96 | 95.61 | 1,149,293 | +1.83(+1.95%) |
Mar 11, 2022 | 93.30 | 95.54 | 92.86 | 93.78 | 1,120,471 | +1.82(+1.98%) |
Mar 10, 2022 | 98.77 | 91.96 | 1,800,833 | -9.31(-9.19%) | ||
Mar 09, 2022 | 103.22 | 103.60 | 100.85 | 101.27 | 507,115 | +0.19(+0.19%) |
Mar 08, 2022 | 101.00 | 104.64 | 100.10 | 101.08 | 446,354 | -0.05(-0.05%) |
Mar 07, 2022 | 103.83 | 105.10 | 100.51 | 101.13 | 910,295 | -3.48(-3.33%) |
Mar 04, 2022 | 106.46 | 108.39 | 103.58 | 104.61 | 473,561 | -2.59(-2.42%) |
Mar 03, 2022 | 108.91 | 109.39 | 106.15 | 107.20 | 556,722 | -1.41(-1.30%) |
Mar 02, 2022 | 105.75 | 109.67 | 105.00 | 108.61 | 459,281 | +3.60(+3.43%) |
Mar 01, 2022 | 106.14 | 107.33 | 104.05 | 105.01 | 584,963 | -1.13(-1.06%) |
Feb 28, 2022 | 108.06 | 108.33 | 104.98 | 106.14 | 598,512 | -2.78(-2.55%) |
Feb 25, 2022 | 103.53 | 110.03 | 104.92 | 108.92 | 689,169 | +4.91(+4.72%) |
Feb 24, 2022 | 100.00 | 104.40 | 98.90 | 104.01 | 641,576 | +2.59(+2.55%) |
Feb 23, 2022 | 101.36 | 103.53 | 100.62 | 101.42 | 897,196 | +0.21(+0.21%) |
Feb 22, 2022 | 104.13 | 107.18 | 101.05 | 101.21 | 745,458 | -3.44(-3.29%) |
Feb 18, 2022 | 104.65 | 0 | +11.36(+12.18%) | |||
Feb 17, 2022 | 95.75 | 96.13 | 93.29 | 93.29 | 1,170,168 | -2.87(-2.98%) |
Feb 16, 2022 | 101.81 | 101.81 | 96.14 | 96.16 | 1,169,134 | -5.85(-5.73%) |
Feb 15, 2022 | 101.78 | 102.64 | 100.50 | 102.01 | 502,475 | +1.84(+1.84%) |
Feb 14, 2022 | 102.39 | 103.03 | 99.35 | 100.17 | 501,812 | -1.92(-1.88%) |
Feb 11, 2022 | 104.48 | 104.53 | 100.26 | 102.09 | 344,965 | -1.66(-1.60%) |
Feb 10, 2022 | 103.00 | 106.74 | 102.03 | 103.75 | 589,836 | -1.54(-1.46%) |
Feb 09, 2022 | 103.84 | 105.71 | 103.07 | 105.29 | 278,829 | +3.03(+2.96%) |
Feb 08, 2022 | 100.62 | 103.39 | 100.25 | 102.26 | 385,011 | +2.45(+2.45%) |
Feb 07, 2022 | 103.78 | 103.78 | 98.00 | 99.81 | 658,943 | -4.00(-3.85%) |
Feb 04, 2022 | 105.64 | 106.14 | 102.70 | 103.81 | 376,447 | -2.24(-2.11%) |
Feb 03, 2022 | 102.59 | 107.21 | 102.08 | 106.05 | 856,776 | +2.79(+2.70%) |
Feb 02, 2022 | 102.07 | 104.75 | 100.68 | 103.26 | 523,656 | +1.63(+1.60%) |
Feb 01, 2022 | 102.50 | 102.78 | 98.51 | 101.63 | 569,735 | +0.29(+0.29%) |
Jan 31, 2022 | 99.03 | 101.34 | 101.34 | 466,306 | +1.83(+1.84%) | |
Jan 28, 2022 | 99.73 | 100.11 | 97.39 | 99.51 | 599,578 | +0.35(+0.35%) |
Jan 27, 2022 | 95.94 | 100.97 | 95.84 | 99.16 | 868,294 | +3.03(+3.15%) |
Jan 26, 2022 | 97.01 | 99.01 | 95.70 | 96.13 | 573,173 | -0.29(-0.30%) |
Jan 25, 2022 | 98.51 | 98.88 | 95.71 | 96.42 | 482,718 | -3.50(-3.50%) |
Jan 24, 2022 | 92.60 | 100.55 | 91.63 | 99.92 | 750,275 | +6.50(+6.96%) |
Jan 21, 2022 | 96.50 | 97.90 | 92.89 | 93.42 | 1,069,270 | -3.23(-3.34%) |
Jan 20, 2022 | 100.41 | 102.44 | 96.19 | 96.65 | 1,168,314 | -2.98(-2.99%) |
Jan 19, 2022 | 108.37 | 109.04 | 99.60 | 99.63 | 738,056 | -7.61(-7.10%) |
Jan 18, 2022 | 106.99 | 108.64 | 106.72 | 107.24 | 377,331 | -1.10(-1.02%) |
Jan 14, 2022 | 108.34 | 0 | +2.00(+1.88%) | |||
Jan 13, 2022 | 107.18 | 109.63 | 105.24 | 106.34 | 477,887 | -0.53(-0.50%) |
Jan 12, 2022 | 106.65 | 111.16 | 106.58 | 106.87 | 587,373 | -0.63(-0.59%) |
Jan 11, 2022 | 108.40 | 108.40 | 103.10 | 107.50 | 777,127 | +0.44(+0.41%) |
Jan 10, 2022 | 114.92 | 115.20 | 102.02 | 107.06 | 1,289,497 | -9.62(-8.24%) |
Jan 07, 2022 | 117.39 | 119.24 | 116.57 | 116.68 | 397,874 | -1.29(-1.09%) |
Jan 06, 2022 | 117.63 | 121.36 | 116.05 | 117.97 | 267,367 | -0.64(-0.54%) |
Jan 05, 2022 | 120.01 | 123.35 | 118.24 | 118.61 | 365,360 | -2.03(-1.68%) |
Jan 04, 2022 | 119.94 | 121.59 | 116.34 | 120.64 | 556,427 | -0.16(-0.13%) |