Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 110.88 | 110.88 | 109.64 | 109.64 | 2,017 | -1.44(-1.30%) |
Mar 30, 2022 | 111.67 | 111.73 | 110.93 | 111.09 | 6,450 | -1.07(-0.96%) |
Mar 29, 2022 | 111.11 | 112.16 | 111.11 | 112.16 | 4,419 | +1.48(+1.34%) |
Mar 28, 2022 | 109.21 | 110.68 | 109.21 | 110.68 | 3,015 | +1.29(+1.18%) |
Mar 25, 2022 | 109.56 | 109.56 | 108.95 | 109.39 | 2,160 | +0.51(+0.47%) |
Mar 24, 2022 | 108.01 | 108.88 | 107.96 | 108.88 | 2,410 | +1.15(+1.07%) |
Mar 23, 2022 | 108.05 | 108.69 | 107.64 | 107.73 | 3,333 | -1.40(-1.28%) |
Mar 22, 2022 | 108.76 | 109.13 | 108.49 | 109.13 | 8,723 | +1.44(+1.34%) |
Mar 21, 2022 | 107.62 | 107.83 | 107.07 | 107.69 | 4,534 | +0.04(+0.03%) |
Mar 18, 2022 | 105.63 | 107.65 | 105.63 | 107.65 | 5,730 | +1.13(+1.06%) |
Mar 17, 2022 | 105.21 | 106.53 | 105.21 | 106.53 | 2,881 | +1.34(+1.28%) |
Mar 16, 2022 | 104.14 | 105.18 | 102.95 | 105.18 | 5,981 | +2.07(+2.00%) |
Mar 15, 2022 | 101.68 | 103.15 | 101.68 | 103.11 | 2,678 | +2.09(+2.07%) |
Mar 14, 2022 | 102.33 | 102.61 | 100.85 | 101.02 | 15,773 | -0.86(-0.85%) |
Mar 11, 2022 | 103.83 | 103.91 | 101.89 | 101.89 | 2,650 | -1.29(-1.25%) |
Mar 10, 2022 | 102.74 | 103.18 | 103.18 | 7,672 | -0.30(-0.29%) | |
Mar 09, 2022 | 102.98 | 103.99 | 102.80 | 103.48 | 5,567 | +2.11(+2.08%) |
Mar 08, 2022 | 101.44 | 103.35 | 101.29 | 101.37 | 3,131 | -0.52(-0.51%) |
Mar 07, 2022 | 104.14 | 104.45 | 101.89 | 101.89 | 7,157 | -2.63(-2.52%) |
Mar 04, 2022 | 103.98 | 104.52 | 103.73 | 104.52 | 16,906 | -0.88(-0.83%) |
Mar 03, 2022 | 105.57 | 106.02 | 105.29 | 105.40 | 1,570 | -0.80(-0.75%) |
Mar 02, 2022 | 104.88 | 106.23 | 104.88 | 106.20 | 2,278 | +1.73(+1.65%) |
Mar 01, 2022 | 105.60 | 105.60 | 103.92 | 104.47 | 6,665 | -1.15(-1.09%) |
Feb 28, 2022 | 105.03 | 106.01 | 104.47 | 105.62 | 6,899 | -0.59(-0.56%) |
Feb 25, 2022 | 104.28 | 106.21 | 104.45 | 106.21 | 14,386 | +2.30(+2.21%) |
Feb 24, 2022 | 102.00 | 103.91 | 100.01 | 103.91 | 7,893 | +1.60(+1.56%) |
Feb 23, 2022 | 105.29 | 105.29 | 102.25 | 102.31 | 12,093 | -1.92(-1.84%) |
Feb 22, 2022 | 104.69 | 105.72 | 103.50 | 104.23 | 18,679 | -0.98(-0.93%) |
Feb 18, 2022 | 105.21 | 0 | -1.21(-1.14%) | |||
Feb 17, 2022 | 107.61 | 107.61 | 106.42 | 106.42 | 7,057 | -2.15(-1.98%) |
Feb 16, 2022 | 107.88 | 108.90 | 107.85 | 108.57 | 7,790 | -0.02(-0.02%) |
Feb 15, 2022 | 108.34 | 108.63 | 108.06 | 108.59 | 6,950 | +1.73(+1.62%) |
Feb 14, 2022 | 107.28 | 107.43 | 106.21 | 106.86 | 8,663 | -0.22(-0.21%) |
Feb 11, 2022 | 109.82 | 109.82 | 107.08 | 107.08 | 14,762 | -2.51(-2.29%) |
Feb 10, 2022 | 110.28 | 111.17 | 109.19 | 109.59 | 8,424 | -1.84(-1.65%) |
Feb 09, 2022 | 111.15 | 111.52 | 110.98 | 111.43 | 4,937 | +1.70(+1.55%) |
Feb 08, 2022 | 109.25 | 110.07 | 108.88 | 109.73 | 11,480 | +0.63(+0.58%) |
Feb 07, 2022 | 109.68 | 110.08 | 109.10 | 109.10 | 5,385 | -0.71(-0.64%) |
Feb 04, 2022 | 109.05 | 110.53 | 108.62 | 109.80 | 1,913 | +0.94(+0.86%) |
Feb 03, 2022 | 110.13 | 108.70 | 108.86 | 11,764 | -3.14(-2.80%) | |
Feb 02, 2022 | 111.64 | 112.01 | 111.54 | 112.00 | 6,090 | +0.95(+0.86%) |
Feb 01, 2022 | 109.84 | 111.06 | 109.72 | 111.05 | 15,662 | +0.68(+0.62%) |
Jan 31, 2022 | 108.25 | 110.37 | 110.37 | 13,129 | +2.06(+1.90%) | |
Jan 28, 2022 | 105.60 | 108.31 | 105.37 | 108.31 | 8,214 | +2.48(+2.35%) |
Jan 27, 2022 | 107.71 | 107.71 | 105.78 | 105.83 | 3,451 | -0.55(-0.52%) |
Jan 26, 2022 | 108.33 | 108.86 | 105.86 | 106.37 | 7,942 | -0.45(-0.42%) |
Jan 25, 2022 | 105.61 | 107.35 | 105.51 | 106.82 | 7,794 | -1.17(-1.08%) |
Jan 24, 2022 | 106.36 | 107.99 | 103.66 | 107.99 | 27,164 | +0.14(+0.13%) |
Jan 21, 2022 | 109.29 | 109.67 | 107.85 | 107.85 | 42,048 | -1.55(-1.42%) |
Jan 20, 2022 | 111.45 | 112.10 | 109.40 | 109.40 | 10,609 | -1.45(-1.31%) |
Jan 19, 2022 | 112.19 | 112.21 | 110.85 | 110.85 | 28,424 | -0.86(-0.77%) |
Jan 18, 2022 | 112.71 | 112.73 | 111.71 | 111.71 | 8,277 | -2.16(-1.89%) |
Jan 14, 2022 | 113.87 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 115.83 | 115.83 | 113.94 | 113.94 | 9,140 | -1.71(-1.48%) |
Jan 12, 2022 | 115.98 | 115.98 | 115.53 | 115.65 | 5,676 | +0.46(+0.40%) |
Jan 11, 2022 | 113.72 | 115.20 | 113.72 | 115.18 | 3,703 | +1.06(+0.93%) |
Jan 10, 2022 | 113.71 | 114.19 | 112.12 | 114.12 | 10,077 | -0.32(-0.28%) |
Jan 07, 2022 | 115.00 | 115.01 | 114.00 | 114.44 | 5,461 | -0.11(-0.10%) |
Jan 06, 2022 | 114.89 | 115.14 | 114.34 | 114.55 | 5,272 | -0.42(-0.37%) |
Jan 05, 2022 | 116.86 | 117.01 | 114.97 | 114.97 | 6,873 | -2.26(-1.92%) |
Jan 04, 2022 | 117.25 | 117.64 | 116.66 | 117.23 | 7,167 | -0.02(-0.02%) |