Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 101.86 | 102.67 | 101.37 | 101.40 | 3,778,531 | -0.74(-0.72%) |
Mar 30, 2022 | 102.47 | 103.02 | 101.55 | 102.14 | 3,668,103 | -0.86(-0.83%) |
Mar 29, 2022 | 102.22 | 103.48 | 101.97 | 103.00 | 5,136,423 | +2.26(+2.24%) |
Mar 28, 2022 | 100.04 | 100.98 | 99.42 | 100.74 | 2,457,600 | +0.23(+0.23%) |
Mar 25, 2022 | 99.54 | 100.56 | 98.70 | 100.51 | 1,882,454 | +1.81(+1.83%) |
Mar 24, 2022 | 99.11 | 99.40 | 98.33 | 98.70 | 2,684,078 | -0.08(-0.08%) |
Mar 23, 2022 | 100.26 | 100.31 | 98.60 | 98.78 | 2,356,940 | -1.72(-1.71%) |
Mar 22, 2022 | 99.65 | 101.27 | 99.56 | 100.50 | 2,926,072 | +0.94(+0.94%) |
Mar 21, 2022 | 99.85 | 100.43 | 98.75 | 99.56 | 2,448,344 | -1.05(-1.04%) |
Mar 18, 2022 | 99.56 | 100.71 | 98.60 | 100.61 | 4,408,242 | +0.57(+0.57%) |
Mar 17, 2022 | 97.70 | 100.20 | 97.70 | 100.04 | 3,361,654 | +1.74(+1.77%) |
Mar 16, 2022 | 96.14 | 98.35 | 95.76 | 98.30 | 3,049,603 | +2.85(+2.99%) |
Mar 15, 2022 | 94.96 | 95.96 | 94.39 | 95.45 | 3,272,265 | +1.46(+1.55%) |
Mar 14, 2022 | 94.14 | 96.25 | 93.43 | 93.99 | 2,573,002 | -0.16(-0.17%) |
Mar 11, 2022 | 96.18 | 96.25 | 94.00 | 94.15 | 2,720,970 | -0.88(-0.93%) |
Mar 10, 2022 | 94.73 | 95.65 | 94.07 | 95.03 | 2,764,761 | -1.24(-1.29%) |
Mar 09, 2022 | 95.85 | 97.04 | 94.72 | 96.27 | 4,452,409 | +2.07(+2.20%) |
Mar 08, 2022 | 94.66 | 96.54 | 93.53 | 94.20 | 4,252,680 | -0.72(-0.76%) |
Mar 07, 2022 | 97.40 | 97.46 | 94.70 | 94.92 | 4,159,784 | -2.40(-2.47%) |
Mar 04, 2022 | 97.50 | 98.29 | 95.53 | 97.32 | 3,570,003 | -1.31(-1.33%) |
Mar 03, 2022 | 99.79 | 100.22 | 96.89 | 98.63 | 3,897,645 | -0.11(-0.11%) |
Mar 02, 2022 | 97.55 | 99.27 | 96.70 | 98.74 | 3,963,190 | +1.68(+1.73%) |
Mar 01, 2022 | 97.33 | 98.33 | 96.63 | 97.06 | 3,898,022 | -0.61(-0.62%) |
Feb 28, 2022 | 96.57 | 98.02 | 96.01 | 97.67 | 5,126,117 | -0.38(-0.39%) |
Feb 25, 2022 | 96.09 | 99.08 | 97.38 | 98.05 | 4,892,991 | +2.49(+2.61%) |
Feb 24, 2022 | 90.32 | 95.71 | 89.91 | 95.56 | 6,485,434 | +2.96(+3.20%) |
Feb 23, 2022 | 93.70 | 95.11 | 92.49 | 92.60 | 4,743,443 | -0.92(-0.98%) |
Feb 22, 2022 | 93.81 | 94.70 | 93.42 | 93.52 | 3,752,216 | -0.61(-0.65%) |
Feb 18, 2022 | 94.13 | 0 | -0.20(-0.21%) | |||
Feb 17, 2022 | 96.00 | 96.66 | 94.23 | 94.33 | 3,578,506 | -2.48(-2.56%) |
Feb 16, 2022 | 96.67 | 97.20 | 94.66 | 96.81 | 5,121,395 | -0.26(-0.27%) |
Feb 15, 2022 | 98.77 | 98.87 | 96.19 | 97.07 | 5,427,411 | -0.82(-0.84%) |
Feb 14, 2022 | 97.63 | 98.20 | 96.60 | 97.89 | 4,162,088 | +0.49(+0.50%) |
Feb 11, 2022 | 99.39 | 99.83 | 96.97 | 97.40 | 4,663,192 | -1.78(-1.79%) |
Feb 10, 2022 | 100.53 | 101.22 | 98.97 | 99.18 | 4,351,699 | -3.00(-2.94%) |
Feb 09, 2022 | 100.75 | 102.91 | 100.41 | 102.18 | 4,650,477 | +2.64(+2.65%) |
Feb 08, 2022 | 99.67 | 102.33 | 98.75 | 99.54 | 8,846,201 | -6.35(-6.00%) |
Feb 07, 2022 | 106.67 | 107.18 | 104.55 | 105.89 | 3,951,158 | +1.01(+0.96%) |
Feb 04, 2022 | 104.21 | 105.29 | 102.39 | 104.88 | 4,075,822 | -1.40(-1.32%) |
Feb 03, 2022 | 107.95 | 106.16 | 106.28 | 3,609,076 | -2.08(-1.92%) | |
Feb 02, 2022 | 107.86 | 108.58 | 107.00 | 108.36 | 2,762,399 | -0.30(-0.28%) |
Feb 01, 2022 | 106.05 | 108.85 | 105.41 | 108.66 | 4,128,783 | +3.77(+3.59%) |
Jan 28, 2022 | 100.40 | 105.00 | 100.18 | 104.89 | 4,380,329 | +4.61(+4.60%) |
Jan 27, 2022 | 100.48 | 102.12 | 99.14 | 100.28 | 3,846,111 | +0.31(+0.31%) |
Jan 26, 2022 | 101.53 | 102.98 | 98.94 | 99.97 | 4,864,123 | -1.07(-1.06%) |
Jan 25, 2022 | 101.29 | 102.42 | 98.67 | 101.04 | 5,861,067 | -1.70(-1.65%) |
Jan 24, 2022 | 103.00 | 104.98 | 100.25 | 102.74 | 7,867,448 | -2.12(-2.02%) |
Jan 21, 2022 | 106.28 | 107.51 | 104.74 | 104.86 | 4,664,460 | -1.44(-1.35%) |
Jan 20, 2022 | 106.41 | 109.64 | 106.11 | 106.30 | 4,059,199 | +0.25(+0.24%) |
Jan 19, 2022 | 106.26 | 107.72 | 105.93 | 106.05 | 3,591,874 | -0.35(-0.33%) |
Jan 18, 2022 | 108.94 | 109.20 | 106.07 | 106.40 | 4,366,559 | -2.71(-2.48%) |
Jan 14, 2022 | 109.11 | 0 | +0.17(+0.16%) | |||
Jan 13, 2022 | 108.50 | 110.99 | 108.19 | 108.94 | 3,259,292 | +0.44(+0.41%) |
Jan 12, 2022 | 107.98 | 109.35 | 107.05 | 108.50 | 3,396,125 | -0.97(-0.89%) |
Jan 11, 2022 | 107.61 | 109.54 | 106.38 | 109.47 | 2,709,282 | +1.72(+1.60%) |
Jan 10, 2022 | 108.09 | 108.77 | 104.41 | 107.75 | 3,677,198 | -1.08(-0.99%) |
Jan 07, 2022 | 108.68 | 109.98 | 107.83 | 108.83 | 2,687,087 | -0.31(-0.28%) |
Jan 06, 2022 | 108.16 | 109.86 | 107.64 | 109.14 | 2,621,466 | +0.78(+0.72%) |
Jan 05, 2022 | 109.16 | 110.60 | 108.28 | 108.36 | 3,762,747 | -0.64(-0.59%) |
Jan 04, 2022 | 107.32 | 110.24 | 107.29 | 109.00 | 5,520,133 | +1.38(+1.28%) |