Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 104.88 | 107.78 | 104.11 | 106.46 | 1,046,534 | +0.92(+0.87%) |
Mar 30, 2022 | 108.49 | 111.09 | 104.93 | 105.55 | 489,169 | -0.46(-0.43%) |
Mar 29, 2022 | 103.19 | 107.38 | 101.52 | 106.00 | 1,895,155 | -3.15(-2.88%) |
Mar 28, 2022 | 109.76 | 111.15 | 106.40 | 109.15 | 1,078,957 | -2.45(-2.19%) |
Mar 25, 2022 | 111.06 | 116.74 | 108.71 | 111.60 | 1,249,428 | -0.09(-0.08%) |
Mar 24, 2022 | 116.24 | 119.30 | 111.41 | 111.69 | 1,288,854 | -5.22(-4.47%) |
Mar 23, 2022 | 116.24 | 118.36 | 113.92 | 116.92 | 1,189,311 | +3.15(+2.77%) |
Mar 22, 2022 | 116.75 | 118.39 | 111.95 | 113.76 | 1,125,519 | -2.94(-2.52%) |
Mar 21, 2022 | 119.80 | 121.48 | 114.35 | 116.71 | 1,045,668 | +0.46(+0.39%) |
Mar 18, 2022 | 114.79 | 116.27 | 111.28 | 116.25 | 1,156,671 | +1.75(+1.53%) |
Mar 17, 2022 | 113.62 | 114.61 | 108.79 | 114.50 | 653,603 | +5.39(+4.94%) |
Mar 16, 2022 | 108.33 | 109.40 | 103.43 | 109.10 | 1,170,001 | -0.53(-0.48%) |
Mar 15, 2022 | 101.91 | 110.31 | 98.96 | 109.63 | 1,186,019 | +2.56(+2.40%) |
Mar 14, 2022 | 115.76 | 116.25 | 103.28 | 107.07 | 1,463,658 | -11.51(-9.71%) |
Mar 11, 2022 | 120.44 | 123.97 | 115.87 | 118.57 | 1,126,740 | -3.62(-2.96%) |
Mar 10, 2022 | 114.15 | 122.28 | 114.10 | 122.19 | 1,587,932 | +11.29(+10.18%) |
Mar 09, 2022 | 112.68 | 116.67 | 105.25 | 110.90 | 1,206,067 | -5.28(-4.54%) |
Mar 08, 2022 | 116.25 | 122.00 | 112.76 | 116.18 | 1,357,382 | +1.01(+0.87%) |
Mar 07, 2022 | 119.02 | 127.08 | 111.30 | 115.17 | 1,980,582 | -2.92(-2.47%) |
Mar 04, 2022 | 114.69 | 118.16 | 110.55 | 118.09 | 1,512,175 | +3.03(+2.63%) |
Mar 03, 2022 | 104.42 | 118.59 | 103.45 | 115.06 | 2,166,873 | +8.78(+8.26%) |
Mar 02, 2022 | 98.66 | 108.22 | 97.42 | 106.28 | 2,176,285 | +10.45(+10.90%) |
Mar 01, 2022 | 92.99 | 96.29 | 92.36 | 95.84 | 909,457 | +3.33(+3.60%) |
Feb 28, 2022 | 90.32 | 93.55 | 89.82 | 92.50 | 986,340 | +2.19(+2.42%) |
Feb 25, 2022 | 88.01 | 91.32 | 88.02 | 90.32 | 427,208 | +2.19(+2.49%) |
Feb 24, 2022 | 90.76 | 91.80 | 85.93 | 88.13 | 1,016,717 | -3.10(-3.40%) |
Feb 23, 2022 | 87.71 | 92.49 | 87.42 | 91.23 | 624,073 | +3.81(+4.36%) |
Feb 22, 2022 | 89.31 | 90.76 | 85.88 | 87.42 | 639,754 | -0.17(-0.19%) |
Feb 18, 2022 | 87.59 | 0 | -2.00(-2.24%) | |||
Feb 17, 2022 | 90.47 | 91.83 | 88.54 | 89.59 | 561,715 | -1.09(-1.20%) |
Feb 16, 2022 | 93.01 | 96.85 | 90.50 | 90.68 | 1,316,812 | -1.62(-1.76%) |
Feb 15, 2022 | 95.37 | 96.83 | 86.60 | 92.30 | 1,984,541 | +4.72(+5.39%) |
Feb 14, 2022 | 88.92 | 89.42 | 85.89 | 87.58 | 961,645 | -0.75(-0.85%) |
Feb 11, 2022 | 84.52 | 89.45 | 84.52 | 88.33 | 876,031 | +4.25(+5.06%) |
Feb 10, 2022 | 83.94 | 87.95 | 83.02 | 84.07 | 735,883 | +0.29(+0.34%) |
Feb 09, 2022 | 80.42 | 84.48 | 80.42 | 83.79 | 1,086,417 | +2.61(+3.22%) |
Feb 08, 2022 | 79.95 | 83.85 | 79.07 | 81.17 | 781,481 | +1.31(+1.65%) |
Feb 07, 2022 | 81.81 | 82.85 | 79.73 | 79.86 | 818,307 | -1.33(-1.64%) |
Feb 04, 2022 | 82.44 | 84.18 | 79.38 | 81.19 | 976,001 | -0.47(-0.58%) |
Feb 03, 2022 | 81.64 | 86.47 | 81.66 | 964,571 | -0.02(-0.03%) | |
Feb 02, 2022 | 79.63 | 81.79 | 78.38 | 81.69 | 684,558 | +1.84(+2.30%) |
Feb 01, 2022 | 73.45 | 80.26 | 72.66 | 79.84 | 1,463,852 | +6.67(+9.11%) |
Jan 31, 2022 | 75.51 | 72.17 | 73.18 | 675,094 | -2.53(-3.34%) | |
Jan 28, 2022 | 76.00 | 76.80 | 72.46 | 75.71 | 539,727 | -0.40(-0.53%) |
Jan 27, 2022 | 74.74 | 76.55 | 73.94 | 76.11 | 773,767 | +2.03(+2.73%) |
Jan 26, 2022 | 74.37 | 77.07 | 72.85 | 74.08 | 672,036 | +1.13(+1.55%) |
Jan 25, 2022 | 71.97 | 73.64 | 68.84 | 72.96 | 556,525 | +0.77(+1.06%) |
Jan 24, 2022 | 68.88 | 72.61 | 66.89 | 72.19 | 672,556 | +1.37(+1.93%) |
Jan 21, 2022 | 71.71 | 72.16 | 69.71 | 70.82 | 681,193 | -1.59(-2.20%) |
Jan 20, 2022 | 77.36 | 78.10 | 71.47 | 72.41 | 844,982 | -5.40(-6.95%) |
Jan 19, 2022 | 76.67 | 80.96 | 76.43 | 77.82 | 770,308 | +2.65(+3.53%) |
Jan 18, 2022 | 75.34 | 76.60 | 74.29 | 75.17 | 580,510 | +0.49(+0.65%) |
Jan 14, 2022 | 74.68 | 0 | -0.28(-0.37%) | |||
Jan 13, 2022 | 77.32 | 78.94 | 74.70 | 74.96 | 470,187 | -1.84(-2.40%) |
Jan 12, 2022 | 76.52 | 77.32 | 74.80 | 76.80 | 470,416 | +0.90(+1.19%) |
Jan 11, 2022 | 72.76 | 76.95 | 72.08 | 75.89 | 643,876 | +3.53(+4.87%) |
Jan 10, 2022 | 70.78 | 72.62 | 70.10 | 72.37 | 627,752 | +1.54(+2.17%) |
Jan 07, 2022 | 71.54 | 73.38 | 70.52 | 70.83 | 522,854 | -0.71(-0.99%) |
Jan 06, 2022 | 71.95 | 72.43 | 68.86 | 71.54 | 372,554 | +1.09(+1.55%) |
Jan 05, 2022 | 71.22 | 72.93 | 69.17 | 70.45 | 572,256 | -0.09(-0.13%) |
Jan 04, 2022 | 71.64 | 73.51 | 70.29 | 70.54 | 445,592 | -0.35(-0.49%) |