Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 104.01 | 106.67 | 103.26 | 105.41 | 1,297,672 | +1.05(+1.00%) |
Mar 30, 2022 | 103.56 | 105.83 | 103.56 | 104.36 | 1,206,719 | +1.55(+1.51%) |
Mar 29, 2022 | 104.64 | 104.64 | 98.94 | 102.81 | 2,891,156 | -5.50(-5.08%) |
Mar 28, 2022 | 110.86 | 110.86 | 107.46 | 108.31 | 1,424,408 | -3.19(-2.86%) |
Mar 25, 2022 | 108.53 | 111.72 | 108.53 | 111.50 | 2,358,692 | +3.06(+2.82%) |
Mar 24, 2022 | 107.11 | 108.63 | 106.83 | 108.43 | 1,766,974 | +1.93(+1.81%) |
Mar 23, 2022 | 105.39 | 106.82 | 105.07 | 106.50 | 1,321,304 | +1.55(+1.48%) |
Mar 22, 2022 | 105.58 | 105.76 | 103.86 | 104.95 | 2,121,061 | +0.24(+0.23%) |
Mar 21, 2022 | 101.27 | 104.76 | 100.84 | 104.71 | 3,118,867 | +4.92(+4.93%) |
Mar 18, 2022 | 99.63 | 100.31 | 98.14 | 99.80 | 2,442,384 | -0.46(-0.45%) |
Mar 17, 2022 | 99.46 | 101.58 | 99.22 | 100.25 | 2,066,017 | +1.26(+1.28%) |
Mar 16, 2022 | 102.60 | 102.97 | 97.94 | 98.99 | 3,221,168 | -3.80(-3.70%) |
Mar 15, 2022 | 103.32 | 104.15 | 100.90 | 102.79 | 1,550,421 | -0.09(-0.08%) |
Mar 14, 2022 | 104.79 | 105.11 | 101.25 | 102.88 | 1,714,899 | -1.69(-1.62%) |
Mar 11, 2022 | 104.30 | 105.74 | 103.82 | 104.57 | 1,441,169 | +0.17(+0.16%) |
Mar 10, 2022 | 101.46 | 104.86 | 101.33 | 104.40 | 2,031,946 | +2.16(+2.11%) |
Mar 09, 2022 | 101.78 | 103.11 | 99.93 | 102.24 | 1,757,128 | +1.11(+1.10%) |
Mar 08, 2022 | 103.58 | 104.49 | 100.36 | 101.13 | 2,700,288 | -2.32(-2.24%) |
Mar 07, 2022 | 104.16 | 107.14 | 102.23 | 103.45 | 3,189,581 | +0.41(+0.40%) |
Mar 04, 2022 | 103.73 | 103.73 | 101.54 | 103.04 | 2,182,383 | -0.85(-0.81%) |
Mar 03, 2022 | 103.45 | 104.48 | 102.29 | 103.89 | 2,214,082 | +1.37(+1.34%) |
Mar 02, 2022 | 101.59 | 103.11 | 101.16 | 102.52 | 2,254,525 | +1.81(+1.79%) |
Mar 01, 2022 | 99.75 | 101.82 | 98.87 | 100.71 | 2,409,870 | +1.26(+1.26%) |
Feb 28, 2022 | 99.12 | 100.55 | 98.29 | 99.45 | 2,964,110 | -0.61(-0.61%) |
Feb 25, 2022 | 96.21 | 100.16 | 97.17 | 100.06 | 2,137,524 | +3.12(+3.22%) |
Feb 24, 2022 | 93.09 | 97.28 | 92.17 | 96.94 | 2,357,481 | +2.12(+2.24%) |
Feb 23, 2022 | 94.99 | 95.97 | 94.64 | 94.82 | 1,731,534 | +0.52(+0.55%) |
Feb 22, 2022 | 94.16 | 95.44 | 93.07 | 94.30 | 1,024,932 | -0.16(-0.17%) |
Feb 18, 2022 | 94.46 | 0 | -0.67(-0.70%) | |||
Feb 17, 2022 | 96.40 | 96.50 | 94.94 | 95.13 | 2,064,960 | -2.63(-2.69%) |
Feb 16, 2022 | 96.59 | 98.01 | 96.21 | 97.75 | 1,564,322 | +1.08(+1.12%) |
Feb 15, 2022 | 95.59 | 97.12 | 95.13 | 96.67 | 1,479,185 | +1.25(+1.31%) |
Feb 14, 2022 | 96.52 | 96.57 | 94.51 | 95.42 | 1,903,896 | -0.81(-0.85%) |
Feb 11, 2022 | 96.55 | 96.91 | 94.89 | 96.23 | 1,628,193 | +2.49(+2.65%) |
Feb 10, 2022 | 94.25 | 97.41 | 93.09 | 93.74 | 1,535,426 | -0.51(-0.54%) |
Feb 09, 2022 | 95.10 | 98.03 | 93.69 | 94.25 | 1,936,081 | -0.90(-0.94%) |
Feb 08, 2022 | 94.16 | 95.78 | 93.80 | 95.15 | 1,403,129 | +1.54(+1.65%) |
Feb 07, 2022 | 92.95 | 94.05 | 92.43 | 93.61 | 704,534 | +0.78(+0.84%) |
Feb 04, 2022 | 93.37 | 94.13 | 91.66 | 92.83 | 833,641 | -0.65(-0.70%) |
Feb 03, 2022 | 94.16 | 95.37 | 93.48 | 1,010,436 | -1.77(-1.86%) | |
Feb 02, 2022 | 94.68 | 95.70 | 93.33 | 95.25 | 1,477,016 | +0.63(+0.67%) |
Feb 01, 2022 | 93.55 | 94.69 | 92.93 | 94.62 | 1,741,727 | +1.07(+1.14%) |
Jan 31, 2022 | 92.54 | 93.65 | 93.55 | 1,133,542 | +0.63(+0.68%) | |
Jan 28, 2022 | 91.23 | 93.41 | 91.02 | 92.92 | 965,572 | +1.51(+1.66%) |
Jan 27, 2022 | 92.15 | 94.28 | 91.13 | 91.40 | 1,260,229 | +0.28(+0.31%) |
Jan 26, 2022 | 89.90 | 92.96 | 89.81 | 91.12 | 1,121,426 | +1.51(+1.69%) |
Jan 25, 2022 | 88.00 | 89.90 | 85.57 | 89.61 | 1,355,322 | +0.95(+1.07%) |
Jan 24, 2022 | 86.88 | 89.05 | 84.81 | 88.66 | 1,832,322 | -0.61(-0.68%) |
Jan 21, 2022 | 88.82 | 90.35 | 87.22 | 89.26 | 1,273,932 | -0.41(-0.45%) |
Jan 20, 2022 | 91.58 | 92.69 | 89.45 | 89.67 | 1,276,042 | -1.89(-2.07%) |
Jan 19, 2022 | 92.96 | 93.00 | 91.18 | 91.56 | 861,062 | -1.26(-1.36%) |
Jan 18, 2022 | 92.67 | 93.10 | 91.61 | 92.82 | 774,921 | -0.59(-0.63%) |
Jan 14, 2022 | 93.41 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 93.93 | 94.56 | 93.07 | 93.48 | 616,841 | +0.20(+0.21%) |
Jan 12, 2022 | 92.74 | 94.27 | 92.07 | 93.28 | 1,321,148 | +0.77(+0.83%) |
Jan 11, 2022 | 91.00 | 92.52 | 90.25 | 92.51 | 1,224,589 | +1.56(+1.72%) |
Jan 10, 2022 | 91.79 | 92.62 | 89.81 | 90.95 | 1,033,833 | -0.86(-0.94%) |
Jan 07, 2022 | 90.68 | 92.08 | 89.61 | 91.81 | 842,652 | +0.85(+0.94%) |
Jan 06, 2022 | 89.89 | 91.37 | 88.92 | 90.96 | 1,125,667 | +2.03(+2.29%) |
Jan 05, 2022 | 89.77 | 90.44 | 88.81 | 88.92 | 1,030,446 | -0.53(-0.59%) |
Jan 04, 2022 | 89.90 | 90.49 | 89.23 | 89.45 | 1,060,899 | +0.78(+0.88%) |