Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.83 | 108.17 | 106.53 | 106.54 | 1,118,530 | -0.26(-0.25%) |
Mar 30, 2022 | 105.89 | 106.88 | 105.58 | 106.81 | 684,550 | +0.61(+0.58%) |
Mar 29, 2022 | 105.57 | 106.22 | 104.55 | 106.20 | 761,594 | +0.94(+0.89%) |
Mar 28, 2022 | 104.85 | 105.28 | 103.94 | 105.26 | 800,239 | +0.47(+0.44%) |
Mar 25, 2022 | 103.55 | 104.99 | 103.22 | 104.79 | 841,494 | +1.92(+1.86%) |
Mar 24, 2022 | 101.32 | 102.98 | 101.32 | 102.87 | 1,045,553 | +1.72(+1.70%) |
Mar 23, 2022 | 100.21 | 101.65 | 99.65 | 101.16 | 873,027 | +1.07(+1.07%) |
Mar 22, 2022 | 101.87 | 101.87 | 99.80 | 100.09 | 1,054,319 | -0.99(-0.98%) |
Mar 21, 2022 | 100.57 | 101.32 | 100.05 | 101.08 | 1,184,095 | +1.20(+1.21%) |
Mar 18, 2022 | 100.96 | 101.13 | 99.06 | 99.88 | 2,428,575 | -0.86(-0.85%) |
Mar 17, 2022 | 100.38 | 101.30 | 100.09 | 100.74 | 1,538,006 | -0.12(-0.12%) |
Mar 16, 2022 | 101.58 | 101.85 | 99.66 | 100.86 | 1,059,335 | -0.67(-0.66%) |
Mar 15, 2022 | 101.98 | 102.27 | 101.06 | 101.52 | 1,294,632 | +0.89(+0.89%) |
Mar 14, 2022 | 100.34 | 101.02 | 99.48 | 100.63 | 888,884 | +1.39(+1.40%) |
Mar 11, 2022 | 99.03 | 99.84 | 98.79 | 99.24 | 970,341 | -0.24(-0.24%) |
Mar 10, 2022 | 97.83 | 99.69 | 97.82 | 99.48 | 1,278,674 | +0.94(+0.95%) |
Mar 09, 2022 | 100.77 | 101.16 | 98.45 | 98.54 | 2,008,698 | -1.29(-1.29%) |
Mar 08, 2022 | 102.21 | 102.66 | 99.79 | 99.83 | 924,108 | -2.25(-2.21%) |
Mar 07, 2022 | 102.41 | 102.59 | 100.86 | 102.08 | 1,295,748 | -0.35(-0.34%) |
Mar 04, 2022 | 99.14 | 102.50 | 98.83 | 102.43 | 1,955,911 | +2.63(+2.63%) |
Mar 03, 2022 | 97.58 | 100.38 | 97.55 | 99.80 | 1,374,375 | +2.50(+2.57%) |
Mar 02, 2022 | 94.64 | 97.76 | 94.64 | 97.30 | 1,639,614 | +2.52(+2.66%) |
Mar 01, 2022 | 96.10 | 96.55 | 93.90 | 94.78 | 1,219,871 | -1.23(-1.28%) |
Feb 28, 2022 | 95.49 | 96.48 | 95.04 | 96.01 | 1,778,853 | -0.34(-0.35%) |
Feb 25, 2022 | 94.59 | 96.76 | 95.01 | 96.35 | 1,555,617 | +2.97(+3.19%) |
Feb 24, 2022 | 94.74 | 95.12 | 91.42 | 93.37 | 1,597,017 | -2.21(-2.31%) |
Feb 23, 2022 | 95.36 | 97.57 | 94.97 | 95.58 | 1,794,989 | +0.21(+0.22%) |
Feb 22, 2022 | 95.87 | 95.87 | 94.44 | 95.37 | 1,669,640 | -0.10(-0.11%) |
Feb 18, 2022 | 95.47 | 0 | -0.30(-0.31%) | |||
Feb 17, 2022 | 94.47 | 96.31 | 94.18 | 95.77 | 1,853,238 | +0.90(+0.95%) |
Feb 16, 2022 | 94.59 | 95.42 | 93.92 | 94.87 | 1,327,795 | +0.48(+0.51%) |
Feb 15, 2022 | 95.91 | 96.38 | 93.85 | 94.39 | 1,295,866 | -0.98(-1.02%) |
Feb 14, 2022 | 97.03 | 97.42 | 94.26 | 95.36 | 1,476,490 | -1.20(-1.25%) |
Feb 11, 2022 | 97.41 | 98.50 | 96.08 | 96.57 | 1,964,611 | -0.57(-0.59%) |
Feb 10, 2022 | 99.98 | 100.51 | 97.05 | 97.14 | 1,173,626 | -3.66(-3.63%) |
Feb 09, 2022 | 100.10 | 101.06 | 99.67 | 100.80 | 1,280,346 | +1.35(+1.35%) |
Feb 08, 2022 | 99.93 | 100.05 | 99.06 | 99.46 | 1,261,540 | +0.29(+0.29%) |
Feb 07, 2022 | 100.05 | 100.45 | 98.92 | 99.17 | 1,523,267 | -1.12(-1.12%) |
Feb 04, 2022 | 100.37 | 101.25 | 99.23 | 100.29 | 1,260,777 | -0.97(-0.96%) |
Feb 03, 2022 | 101.52 | 101.25 | 1,144,442 | -0.04(-0.04%) | ||
Feb 02, 2022 | 99.50 | 101.50 | 99.08 | 101.29 | 1,750,329 | +1.81(+1.82%) |
Feb 01, 2022 | 100.84 | 101.23 | 98.65 | 99.48 | 1,599,016 | -1.59(-1.57%) |
Jan 31, 2022 | 99.87 | 101.49 | 101.07 | 2,044,381 | +0.55(+0.55%) | |
Jan 28, 2022 | 98.80 | 100.55 | 98.21 | 100.52 | 1,580,618 | +1.42(+1.43%) |
Jan 27, 2022 | 98.27 | 99.99 | 97.37 | 99.10 | 1,867,671 | +2.09(+2.15%) |
Jan 26, 2022 | 97.28 | 98.40 | 96.57 | 97.01 | 1,535,681 | -0.35(-0.36%) |
Jan 25, 2022 | 96.43 | 98.39 | 96.16 | 97.37 | 2,123,392 | -0.47(-0.48%) |
Jan 24, 2022 | 98.57 | 98.98 | 95.66 | 97.84 | 2,364,738 | -1.11(-1.12%) |
Jan 21, 2022 | 100.27 | 100.27 | 98.86 | 98.95 | 1,086,688 | -0.52(-0.52%) |
Jan 20, 2022 | 100.04 | 100.84 | 99.38 | 99.46 | 1,136,547 | -0.33(-0.33%) |
Jan 19, 2022 | 99.47 | 100.52 | 98.89 | 99.79 | 1,056,724 | +0.46(+0.46%) |
Jan 18, 2022 | 100.24 | 100.58 | 97.77 | 99.33 | 1,634,744 | -1.11(-1.11%) |
Jan 14, 2022 | 100.44 | 0 | +0.39(+0.39%) | |||
Jan 13, 2022 | 98.97 | 100.85 | 98.41 | 100.05 | 1,253,735 | +1.27(+1.28%) |
Jan 12, 2022 | 97.79 | 98.94 | 97.01 | 98.79 | 1,506,759 | +0.45(+0.46%) |
Jan 11, 2022 | 101.40 | 101.40 | 97.89 | 98.33 | 1,617,926 | -2.68(-2.65%) |
Jan 10, 2022 | 101.17 | 102.27 | 100.78 | 101.01 | 1,413,445 | -0.39(-0.38%) |
Jan 07, 2022 | 99.34 | 102.01 | 98.66 | 101.40 | 1,402,016 | +2.24(+2.26%) |
Jan 06, 2022 | 99.97 | 100.39 | 98.77 | 99.16 | 1,738,694 | -1.71(-1.69%) |
Jan 05, 2022 | 100.25 | 101.78 | 100.25 | 100.87 | 980,831 | +0.23(+0.23%) |
Jan 04, 2022 | 100.73 | 101.58 | 100.24 | 100.63 | 1,213,397 | -0.11(-0.11%) |