Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 105.24 | 108.41 | 104.77 | 104.81 | 2,401,301 | -1.49(-1.40%) |
Mar 30, 2022 | 106.87 | 107.59 | 105.42 | 106.30 | 1,997,611 | +0.85(+0.81%) |
Mar 29, 2022 | 102.79 | 105.52 | 101.47 | 105.44 | 2,573,670 | +0.26(+0.25%) |
Mar 28, 2022 | 104.70 | 105.53 | 103.79 | 105.18 | 2,391,289 | -1.62(-1.52%) |
Mar 25, 2022 | 103.59 | 106.95 | 103.18 | 106.81 | 2,042,065 | +2.52(+2.41%) |
Mar 24, 2022 | 104.77 | 106.53 | 103.35 | 104.29 | 2,928,423 | +0.28(+0.27%) |
Mar 23, 2022 | 101.03 | 104.95 | 101.03 | 104.00 | 3,261,369 | +4.53(+4.56%) |
Mar 22, 2022 | 100.23 | 101.24 | 97.54 | 99.47 | 2,442,608 | -2.21(-2.18%) |
Mar 21, 2022 | 97.67 | 101.77 | 97.32 | 101.68 | 3,272,647 | +6.31(+6.61%) |
Mar 18, 2022 | 95.79 | 96.28 | 94.17 | 95.38 | 4,293,219 | +0.26(+0.28%) |
Mar 17, 2022 | 94.59 | 95.84 | 93.43 | 95.11 | 3,325,973 | +2.34(+2.52%) |
Mar 16, 2022 | 91.22 | 94.18 | 91.06 | 92.77 | 2,911,642 | +1.64(+1.79%) |
Mar 15, 2022 | 88.34 | 91.76 | 87.93 | 91.14 | 2,716,488 | -1.11(-1.20%) |
Mar 14, 2022 | 91.60 | 93.11 | 89.13 | 92.25 | 3,002,412 | -0.39(-0.42%) |
Mar 11, 2022 | 94.64 | 95.62 | 92.54 | 92.64 | 2,725,582 | -3.07(-3.21%) |
Mar 10, 2022 | 95.42 | 96.48 | 93.74 | 95.71 | 2,846,050 | +1.39(+1.47%) |
Mar 09, 2022 | 92.71 | 95.04 | 91.15 | 94.32 | 3,838,559 | +0.08(+0.08%) |
Mar 08, 2022 | 97.54 | 99.08 | 91.27 | 94.24 | 4,218,384 | -0.49(-0.51%) |
Mar 07, 2022 | 97.05 | 99.23 | 92.31 | 94.73 | 5,336,938 | -3.95(-4.00%) |
Mar 04, 2022 | 98.25 | 99.07 | 96.17 | 98.68 | 3,540,443 | +0.20(+0.21%) |
Mar 03, 2022 | 98.16 | 99.89 | 97.41 | 98.48 | 2,246,057 | -0.80(-0.81%) |
Mar 02, 2022 | 98.53 | 99.84 | 95.38 | 99.28 | 4,225,845 | +0.37(+0.37%) |
Mar 01, 2022 | 99.38 | 100.46 | 97.45 | 98.91 | 4,343,148 | +0.33(+0.34%) |
Feb 28, 2022 | 94.97 | 99.15 | 94.18 | 98.57 | 4,279,681 | +3.45(+3.63%) |
Feb 25, 2022 | 93.10 | 95.20 | 92.35 | 95.12 | 2,344,991 | +2.20(+2.37%) |
Feb 24, 2022 | 94.44 | 94.61 | 89.90 | 92.92 | 5,452,114 | +1.29(+1.41%) |
Feb 23, 2022 | 92.50 | 93.77 | 90.84 | 91.63 | 2,350,459 | +0.07(+0.07%) |
Feb 22, 2022 | 94.38 | 94.99 | 89.77 | 91.56 | 4,056,964 | +0.00(+0.00%) |
Feb 18, 2022 | 91.56 | 0 | -0.32(-0.35%) | |||
Feb 17, 2022 | 91.35 | 92.39 | 89.89 | 91.88 | 2,361,263 | -0.06(-0.06%) |
Feb 16, 2022 | 91.83 | 93.69 | 91.01 | 91.94 | 2,504,253 | +1.04(+1.15%) |
Feb 15, 2022 | 87.98 | 91.37 | 86.90 | 90.90 | 3,415,153 | -1.50(-1.63%) |
Feb 14, 2022 | 93.95 | 93.98 | 91.37 | 92.40 | 2,893,738 | -1.43(-1.53%) |
Feb 11, 2022 | 91.27 | 94.26 | 90.71 | 93.83 | 2,880,562 | +3.71(+4.11%) |
Feb 10, 2022 | 89.98 | 92.57 | 89.31 | 90.13 | 2,221,203 | -0.89(-0.98%) |
Feb 09, 2022 | 90.94 | 92.91 | 90.49 | 91.01 | 2,324,367 | +0.00(+0.00%) |
Feb 08, 2022 | 92.70 | 93.27 | 90.11 | 91.01 | 2,309,243 | -1.87(-2.02%) |
Feb 07, 2022 | 93.24 | 94.13 | 91.39 | 92.89 | 3,211,983 | -0.39(-0.42%) |
Feb 04, 2022 | 90.61 | 94.38 | 90.61 | 93.28 | 4,137,549 | +3.54(+3.95%) |
Feb 03, 2022 | 89.33 | 90.68 | 89.74 | 2,942,901 | -1.07(-1.18%) | |
Feb 02, 2022 | 91.26 | 91.53 | 89.25 | 90.81 | 2,511,799 | -0.39(-0.43%) |
Feb 01, 2022 | 88.94 | 92.76 | 88.06 | 91.20 | 3,852,224 | +1.18(+1.31%) |
Jan 31, 2022 | 88.54 | 90.84 | 90.02 | 3,168,162 | +1.26(+1.42%) | |
Jan 28, 2022 | 87.70 | 90.17 | 86.52 | 88.76 | 5,893,815 | +1.29(+1.47%) |
Jan 27, 2022 | 86.81 | 88.53 | 84.29 | 87.47 | 5,094,140 | +1.89(+2.21%) |
Jan 26, 2022 | 92.18 | 92.26 | 85.04 | 85.58 | 5,302,684 | -3.67(-4.11%) |
Jan 25, 2022 | 86.72 | 89.81 | 83.40 | 89.25 | 4,676,109 | +2.69(+3.11%) |
Jan 24, 2022 | 82.79 | 87.25 | 81.50 | 86.56 | 4,437,715 | +1.02(+1.20%) |
Jan 21, 2022 | 86.30 | 86.71 | 83.34 | 85.53 | 3,848,591 | -1.25(-1.44%) |
Jan 20, 2022 | 88.08 | 90.76 | 86.41 | 86.78 | 4,611,653 | -2.20(-2.48%) |
Jan 19, 2022 | 90.71 | 91.23 | 88.08 | 88.99 | 2,641,610 | -0.93(-1.03%) |
Jan 18, 2022 | 91.97 | 92.19 | 88.01 | 89.91 | 2,691,217 | +0.39(+0.44%) |
Jan 14, 2022 | 89.52 | 0 | +1.14(+1.29%) | |||
Jan 13, 2022 | 89.30 | 91.07 | 88.15 | 88.38 | 3,066,807 | -0.95(-1.06%) |
Jan 12, 2022 | 88.74 | 89.77 | 87.80 | 89.33 | 2,536,951 | +1.50(+1.71%) |
Jan 11, 2022 | 84.40 | 88.42 | 83.01 | 87.83 | 2,915,663 | +4.77(+5.74%) |
Jan 10, 2022 | 84.18 | 84.47 | 81.07 | 83.06 | 2,787,322 | -1.43(-1.70%) |
Jan 07, 2022 | 83.87 | 85.21 | 82.93 | 84.49 | 2,660,090 | +1.34(+1.61%) |
Jan 06, 2022 | 82.13 | 84.10 | 81.08 | 83.15 | 3,176,941 | +4.31(+5.47%) |
Jan 05, 2022 | 80.28 | 81.40 | 78.52 | 78.84 | 3,063,491 | -0.32(-0.41%) |
Jan 04, 2022 | 76.39 | 79.94 | 76.29 | 79.16 | 3,026,075 | +4.26(+5.69%) |