Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 108.97 | 111.11 | 108.65 | 109.13 | 343,534 | -1.20(-1.09%) |
Mar 30, 2022 | 111.72 | 112.92 | 109.97 | 110.33 | 243,101 | -3.66(-3.21%) |
Mar 29, 2022 | 107.71 | 116.57 | 107.71 | 113.99 | 489,697 | +9.42(+9.01%) |
Mar 28, 2022 | 105.02 | 105.78 | 101.94 | 104.57 | 217,669 | -0.56(-0.53%) |
Mar 25, 2022 | 104.65 | 105.65 | 102.18 | 105.13 | 242,764 | +0.35(+0.33%) |
Mar 24, 2022 | 105.23 | 106.15 | 102.63 | 104.78 | 268,904 | -0.70(-0.66%) |
Mar 23, 2022 | 105.17 | 107.52 | 103.61 | 105.48 | 219,686 | -2.38(-2.21%) |
Mar 22, 2022 | 105.72 | 108.19 | 105.19 | 107.86 | 343,355 | +2.58(+2.45%) |
Mar 21, 2022 | 107.29 | 107.97 | 104.04 | 105.28 | 182,889 | -2.84(-2.63%) |
Mar 18, 2022 | 103.91 | 109.52 | 103.53 | 108.12 | 373,737 | +1.53(+1.44%) |
Mar 17, 2022 | 107.09 | 109.68 | 105.56 | 106.59 | 188,352 | -4.29(-3.87%) |
Mar 16, 2022 | 102.51 | 113.71 | 101.47 | 110.88 | 386,917 | +10.14(+10.07%) |
Mar 15, 2022 | 100.11 | 102.15 | 98.20 | 100.74 | 281,364 | +1.58(+1.59%) |
Mar 14, 2022 | 101.46 | 105.18 | 98.72 | 99.16 | 310,128 | -2.79(-2.74%) |
Mar 11, 2022 | 104.19 | 105.83 | 100.47 | 101.95 | 277,071 | -3.11(-2.96%) |
Mar 10, 2022 | 103.98 | 105.98 | 105.06 | 200,567 | -2.11(-1.97%) | |
Mar 09, 2022 | 103.27 | 110.65 | 103.27 | 107.17 | 482,367 | +7.04(+7.03%) |
Mar 08, 2022 | 98.46 | 105.00 | 96.76 | 100.13 | 329,751 | +2.55(+2.61%) |
Mar 07, 2022 | 106.13 | 106.82 | 97.57 | 97.58 | 433,268 | -7.42(-7.07%) |
Mar 04, 2022 | 110.46 | 112.05 | 102.13 | 105.00 | 383,945 | -6.74(-6.03%) |
Mar 03, 2022 | 116.44 | 116.44 | 110.97 | 111.74 | 312,634 | -4.12(-3.56%) |
Mar 02, 2022 | 112.45 | 116.92 | 110.15 | 115.86 | 323,314 | +3.85(+3.44%) |
Mar 01, 2022 | 119.95 | 119.95 | 110.57 | 112.01 | 527,478 | -8.16(-6.79%) |
Feb 28, 2022 | 121.00 | 125.34 | 118.70 | 120.17 | 447,457 | -4.43(-3.56%) |
Feb 25, 2022 | 125.22 | 125.33 | 120.88 | 124.60 | 440,340 | +0.85(+0.69%) |
Feb 24, 2022 | 121.56 | 124.49 | 118.76 | 123.75 | 413,064 | -3.76(-2.95%) |
Feb 23, 2022 | 126.49 | 134.57 | 126.45 | 127.51 | 654,888 | -0.15(-0.12%) |
Feb 22, 2022 | 124.26 | 128.99 | 121.64 | 127.66 | 780,434 | +7.29(+6.06%) |
Feb 18, 2022 | 120.37 | 0 | +1.58(+1.33%) | |||
Feb 17, 2022 | 115.93 | 120.90 | 111.01 | 118.79 | 949,049 | +13.40(+12.71%) |
Feb 16, 2022 | 103.42 | 106.01 | 102.13 | 105.39 | 195,386 | +0.29(+0.28%) |
Feb 15, 2022 | 100.25 | 106.01 | 99.54 | 105.10 | 331,348 | +7.42(+7.60%) |
Feb 14, 2022 | 94.69 | 98.03 | 93.45 | 97.68 | 428,944 | +3.45(+3.66%) |
Feb 11, 2022 | 101.75 | 101.75 | 92.84 | 94.23 | 619,167 | -6.90(-6.82%) |
Feb 10, 2022 | 101.44 | 104.81 | 99.60 | 101.13 | 266,939 | -2.60(-2.51%) |
Feb 09, 2022 | 104.25 | 106.28 | 102.24 | 103.73 | 329,063 | +0.80(+0.78%) |
Feb 08, 2022 | 100.15 | 103.40 | 98.84 | 102.93 | 151,916 | +3.02(+3.02%) |
Feb 07, 2022 | 100.63 | 101.41 | 98.30 | 99.91 | 247,223 | -0.48(-0.48%) |
Feb 04, 2022 | 97.46 | 101.28 | 95.08 | 100.39 | 371,459 | +1.94(+1.97%) |
Feb 03, 2022 | 100.55 | 98.06 | 98.45 | 206,505 | -3.21(-3.16%) | |
Feb 02, 2022 | 101.87 | 105.89 | 100.88 | 101.66 | 259,330 | -1.10(-1.07%) |
Feb 01, 2022 | 101.32 | 103.72 | 98.87 | 102.76 | 227,545 | +1.25(+1.23%) |
Jan 31, 2022 | 98.43 | 101.51 | 229,594 | +3.44(+3.51%) | ||
Jan 28, 2022 | 97.03 | 98.33 | 91.59 | 98.07 | 343,454 | +0.60(+0.62%) |
Jan 27, 2022 | 102.75 | 106.08 | 95.75 | 97.47 | 234,045 | -2.57(-2.57%) |
Jan 26, 2022 | 106.08 | 106.44 | 99.34 | 100.04 | 268,432 | -3.50(-3.38%) |
Jan 25, 2022 | 104.20 | 105.27 | 101.13 | 103.54 | 585,969 | -2.94(-2.76%) |
Jan 24, 2022 | 101.22 | 106.64 | 98.29 | 106.48 | 384,031 | +1.68(+1.60%) |
Jan 21, 2022 | 104.43 | 109.34 | 103.54 | 104.80 | 221,585 | -1.40(-1.32%) |
Jan 20, 2022 | 112.87 | 113.60 | 105.93 | 106.20 | 191,377 | -5.92(-5.28%) |
Jan 19, 2022 | 116.89 | 119.06 | 111.55 | 112.12 | 245,113 | -3.93(-3.39%) |
Jan 18, 2022 | 118.69 | 118.69 | 115.13 | 116.05 | 244,968 | -4.79(-3.96%) |
Jan 14, 2022 | 120.84 | 0 | -2.66(-2.15%) | |||
Jan 13, 2022 | 118.23 | 123.96 | 118.03 | 123.50 | 334,963 | +6.98(+5.99%) |
Jan 12, 2022 | 117.00 | 119.44 | 114.15 | 116.52 | 261,450 | +0.17(+0.15%) |
Jan 11, 2022 | 113.99 | 117.31 | 112.95 | 116.35 | 156,050 | +2.06(+1.80%) |
Jan 10, 2022 | 113.68 | 114.58 | 110.65 | 114.29 | 144,401 | -0.76(-0.66%) |
Jan 07, 2022 | 118.60 | 120.61 | 113.89 | 115.05 | 211,551 | -3.08(-2.61%) |
Jan 06, 2022 | 117.57 | 120.03 | 114.45 | 118.13 | 159,197 | +0.29(+0.25%) |
Jan 05, 2022 | 117.85 | 123.31 | 116.32 | 117.84 | 573,136 | -0.65(-0.55%) |
Jan 04, 2022 | 115.50 | 119.38 | 112.33 | 118.49 | 189,264 | +4.27(+3.74%) |