Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 107.03 | 107.27 | 105.40 | 105.43 | 58,817 | -1.63(-1.52%) |
Mar 30, 2022 | 107.84 | 107.89 | 106.62 | 107.06 | 96,971 | -0.79(-0.73%) |
Mar 29, 2022 | 106.86 | 108.05 | 106.86 | 107.85 | 63,073 | +1.94(+1.83%) |
Mar 28, 2022 | 105.42 | 105.93 | 104.70 | 105.91 | 42,870 | +0.26(+0.25%) |
Mar 25, 2022 | 105.60 | 105.71 | 104.77 | 105.65 | 63,824 | +0.43(+0.41%) |
Mar 24, 2022 | 104.64 | 105.23 | 104.27 | 105.22 | 36,839 | +0.64(+0.61%) |
Mar 23, 2022 | 105.59 | 105.64 | 104.57 | 104.58 | 35,693 | -1.54(-1.45%) |
Mar 22, 2022 | 105.47 | 106.39 | 105.47 | 106.12 | 83,881 | +0.81(+0.77%) |
Mar 21, 2022 | 105.30 | 105.70 | 104.75 | 105.31 | 59,018 | -0.36(-0.34%) |
Mar 18, 2022 | 104.16 | 105.72 | 103.91 | 105.67 | 116,403 | +1.18(+1.13%) |
Mar 17, 2022 | 102.66 | 104.49 | 102.66 | 104.49 | 75,310 | +1.31(+1.27%) |
Mar 16, 2022 | 101.91 | 103.20 | 100.96 | 103.18 | 103,990 | +2.09(+2.07%) |
Mar 15, 2022 | 99.74 | 101.19 | 99.74 | 101.09 | 147,698 | +1.86(+1.87%) |
Mar 14, 2022 | 99.53 | 100.72 | 98.73 | 99.23 | 59,525 | +0.16(+0.16%) |
Mar 11, 2022 | 100.56 | 100.94 | 98.96 | 99.07 | 89,320 | -0.70(-0.70%) |
Mar 10, 2022 | 99.02 | 99.77 | 84,274 | -0.46(-0.46%) | ||
Mar 09, 2022 | 99.34 | 100.77 | 99.34 | 100.23 | 72,506 | +2.71(+2.78%) |
Mar 08, 2022 | 97.84 | 100.14 | 97.03 | 97.52 | 173,366 | -0.37(-0.38%) |
Mar 07, 2022 | 101.05 | 101.25 | 97.81 | 97.89 | 124,885 | -3.48(-3.43%) |
Mar 04, 2022 | 101.77 | 101.77 | 100.10 | 101.37 | 52,878 | -1.10(-1.07%) |
Mar 03, 2022 | 103.82 | 103.95 | 102.23 | 102.47 | 125,801 | -0.53(-0.51%) |
Mar 02, 2022 | 101.43 | 103.42 | 101.33 | 103.00 | 75,429 | +1.81(+1.79%) |
Mar 01, 2022 | 103.26 | 103.47 | 100.60 | 101.19 | 252,344 | -2.47(-2.38%) |
Feb 28, 2022 | 102.67 | 104.11 | 102.35 | 103.66 | 79,464 | +0.11(+0.11%) |
Feb 25, 2022 | 101.69 | 103.74 | 101.80 | 103.55 | 146,058 | +2.55(+2.52%) |
Feb 24, 2022 | 97.14 | 101.25 | 96.25 | 101.00 | 224,685 | +1.34(+1.34%) |
Feb 23, 2022 | 102.36 | 102.36 | 99.55 | 99.66 | 266,021 | -2.05(-2.02%) |
Feb 22, 2022 | 102.21 | 103.32 | 101.18 | 101.71 | 154,917 | -0.99(-0.96%) |
Feb 18, 2022 | 102.70 | 0 | -0.88(-0.85%) | |||
Feb 17, 2022 | 105.10 | 105.17 | 103.41 | 103.58 | 614,378 | -2.26(-2.14%) |
Feb 16, 2022 | 105.31 | 106.22 | 104.78 | 105.84 | 113,438 | +0.33(+0.31%) |
Feb 15, 2022 | 104.91 | 105.77 | 104.90 | 105.51 | 56,946 | +1.44(+1.38%) |
Feb 14, 2022 | 104.03 | 104.63 | 103.35 | 104.07 | 89,361 | -0.20(-0.19%) |
Feb 11, 2022 | 105.99 | 106.55 | 103.81 | 104.27 | 92,010 | -1.58(-1.49%) |
Feb 10, 2022 | 106.71 | 108.01 | 105.39 | 105.85 | 71,059 | -2.04(-1.89%) |
Feb 09, 2022 | 106.94 | 108.02 | 106.94 | 107.89 | 64,202 | +1.88(+1.77%) |
Feb 08, 2022 | 105.01 | 106.28 | 105.01 | 106.01 | 83,376 | +0.81(+0.77%) |
Feb 07, 2022 | 105.86 | 106.02 | 104.95 | 105.20 | 64,570 | -0.38(-0.36%) |
Feb 04, 2022 | 105.78 | 106.41 | 104.44 | 105.58 | 102,732 | -0.68(-0.64%) |
Feb 03, 2022 | 107.13 | 107.56 | 106.08 | 106.26 | 145,939 | -2.18(-2.01%) |
Feb 02, 2022 | 108.15 | 108.64 | 107.42 | 108.44 | 202,794 | -0.49(-0.45%) |
Feb 01, 2022 | 107.75 | 109.12 | 107.43 | 108.93 | 149,305 | +1.57(+1.46%) |
Jan 31, 2022 | 105.16 | 107.38 | 107.36 | 75,339 | +1.61(+1.52%) | |
Jan 28, 2022 | 103.46 | 105.78 | 102.40 | 105.75 | 158,196 | +2.52(+2.44%) |
Jan 27, 2022 | 104.83 | 105.44 | 102.79 | 103.23 | 309,016 | -0.61(-0.59%) |
Jan 26, 2022 | 105.02 | 106.64 | 103.27 | 103.84 | 114,732 | -0.78(-0.75%) |
Jan 25, 2022 | 104.12 | 105.56 | 102.42 | 104.62 | 168,784 | -1.13(-1.07%) |
Jan 24, 2022 | 103.82 | 105.93 | 101.66 | 105.75 | 1,170,385 | +0.25(+0.24%) |
Jan 21, 2022 | 107.08 | 107.75 | 105.39 | 105.50 | 157,159 | -1.83(-1.71%) |
Jan 20, 2022 | 108.59 | 110.20 | 107.22 | 107.33 | 76,077 | -1.06(-0.97%) |
Jan 19, 2022 | 109.82 | 109.96 | 108.39 | 108.39 | 44,427 | -1.17(-1.07%) |
Jan 18, 2022 | 110.21 | 110.21 | 109.24 | 109.56 | 172,865 | -1.52(-1.37%) |
Jan 14, 2022 | 111.08 | 0 | -0.72(-0.64%) | |||
Jan 13, 2022 | 112.54 | 113.17 | 111.54 | 111.80 | 103,280 | -0.36(-0.32%) |
Jan 12, 2022 | 112.57 | 112.90 | 111.87 | 112.16 | 57,080 | +0.11(+0.10%) |
Jan 11, 2022 | 110.89 | 112.16 | 109.98 | 112.05 | 58,312 | +1.07(+0.96%) |
Jan 10, 2022 | 111.70 | 111.87 | 109.36 | 110.98 | 115,995 | -1.26(-1.12%) |
Jan 07, 2022 | 112.47 | 113.02 | 112.22 | 112.24 | 37,198 | -0.57(-0.51%) |
Jan 06, 2022 | 112.73 | 113.33 | 112.49 | 112.81 | 142,691 | +0.04(+0.04%) |
Jan 05, 2022 | 114.23 | 114.87 | 112.70 | 112.77 | 43,708 | -1.30(-1.14%) |
Jan 04, 2022 | 113.10 | 114.31 | 113.10 | 114.07 | 174,451 | +1.37(+1.22%) |