Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.54 | 106.79 | 105.50 | 105.50 | 9,737 | -1.31(-1.23%) |
Mar 30, 2022 | 108.64 | 108.88 | 106.66 | 106.81 | 7,930 | -2.15(-1.98%) |
Mar 29, 2022 | 107.09 | 109.13 | 107.09 | 108.96 | 13,836 | +2.89(+2.72%) |
Mar 28, 2022 | 105.79 | 106.08 | 104.94 | 106.08 | 10,292 | -0.27(-0.26%) |
Mar 25, 2022 | 106.60 | 106.60 | 105.80 | 106.35 | 8,180 | +0.20(+0.19%) |
Mar 24, 2022 | 105.52 | 106.15 | 104.99 | 106.15 | 9,927 | +1.01(+0.96%) |
Mar 23, 2022 | 106.48 | 106.83 | 105.14 | 105.14 | 10,678 | -2.07(-1.93%) |
Mar 22, 2022 | 106.96 | 107.82 | 106.79 | 107.21 | 10,690 | +0.61(+0.57%) |
Mar 21, 2022 | 107.92 | 107.92 | 106.29 | 106.61 | 10,319 | -1.12(-1.04%) |
Mar 18, 2022 | 105.78 | 107.72 | 105.78 | 107.72 | 6,203 | +1.18(+1.10%) |
Mar 17, 2022 | 104.23 | 106.55 | 104.23 | 106.55 | 18,171 | +1.54(+1.47%) |
Mar 16, 2022 | 103.05 | 105.01 | 102.87 | 105.01 | 14,685 | +2.95(+2.89%) |
Mar 15, 2022 | 100.61 | 102.05 | 100.61 | 102.05 | 14,594 | +1.56(+1.55%) |
Mar 14, 2022 | 102.60 | 102.60 | 100.24 | 100.49 | 8,540 | -1.55(-1.52%) |
Mar 11, 2022 | 104.23 | 104.23 | 102.04 | 102.04 | 10,749 | -1.24(-1.20%) |
Mar 10, 2022 | 102.33 | 103.28 | 102.33 | 103.28 | 4,381 | -0.32(-0.31%) |
Mar 09, 2022 | 102.80 | 103.87 | 102.80 | 103.60 | 14,383 | +2.48(+2.45%) |
Mar 08, 2022 | 100.78 | 102.90 | 100.78 | 101.12 | 39,644 | +0.51(+0.51%) |
Mar 07, 2022 | 103.06 | 103.06 | 100.60 | 100.60 | 12,360 | -2.56(-2.48%) |
Mar 04, 2022 | 103.84 | 103.84 | 102.62 | 103.16 | 7,111 | -1.73(-1.65%) |
Mar 03, 2022 | 107.06 | 107.06 | 104.88 | 104.89 | 9,099 | -1.33(-1.25%) |
Mar 02, 2022 | 105.68 | 106.54 | 105.68 | 106.22 | 10,268 | +2.89(+2.80%) |
Mar 01, 2022 | 105.32 | 105.32 | 102.75 | 103.33 | 10,401 | -1.76(-1.67%) |
Feb 28, 2022 | 103.38 | 105.39 | 103.38 | 105.09 | 13,063 | +0.48(+0.46%) |
Feb 25, 2022 | 103.03 | 104.61 | 102.72 | 104.61 | 15,793 | +2.11(+2.06%) |
Feb 24, 2022 | 97.84 | 102.53 | 97.59 | 102.50 | 45,961 | +2.15(+2.14%) |
Feb 23, 2022 | 102.85 | 102.85 | 100.12 | 100.34 | 31,280 | -1.71(-1.67%) |
Feb 22, 2022 | 103.21 | 103.80 | 101.53 | 102.05 | 26,139 | -1.47(-1.42%) |
Feb 18, 2022 | 103.52 | 0 | -0.56(-0.54%) | |||
Feb 17, 2022 | 105.66 | 105.66 | 103.92 | 104.09 | 28,964 | -2.44(-2.29%) |
Feb 16, 2022 | 105.96 | 106.90 | 105.72 | 106.53 | 15,068 | +0.10(+0.09%) |
Feb 15, 2022 | 105.10 | 106.45 | 105.10 | 106.43 | 18,398 | +2.31(+2.22%) |
Feb 14, 2022 | 104.70 | 104.99 | 103.53 | 104.11 | 28,722 | -0.56(-0.53%) |
Feb 11, 2022 | 106.30 | 106.30 | 104.35 | 104.67 | 10,676 | -0.62(-0.59%) |
Feb 10, 2022 | 104.94 | 107.79 | 104.94 | 105.29 | 11,198 | -1.43(-1.34%) |
Feb 09, 2022 | 106.11 | 106.78 | 106.11 | 106.72 | 24,498 | +1.41(+1.34%) |
Feb 08, 2022 | 103.35 | 105.31 | 103.14 | 105.31 | 8,642 | +1.87(+1.81%) |
Feb 07, 2022 | 103.51 | 104.07 | 103.07 | 103.44 | 12,313 | -0.08(-0.07%) |
Feb 04, 2022 | 103.36 | 104.18 | 102.04 | 103.52 | 26,783 | +0.26(+0.25%) |
Feb 03, 2022 | 103.62 | 103.18 | 103.26 | 21,921 | -1.81(-1.72%) | |
Feb 02, 2022 | 105.89 | 105.89 | 104.08 | 105.07 | 112,118 | -0.53(-0.51%) |
Feb 01, 2022 | 104.98 | 105.64 | 103.19 | 105.60 | 16,195 | +0.90(+0.86%) |
Jan 31, 2022 | 101.88 | 104.70 | 104.70 | 14,713 | +2.90(+2.85%) | |
Jan 28, 2022 | 100.42 | 101.81 | 98.94 | 101.81 | 35,809 | +1.62(+1.62%) |
Jan 27, 2022 | 103.22 | 103.81 | 99.83 | 100.18 | 34,707 | -2.14(-2.09%) |
Jan 26, 2022 | 104.88 | 105.61 | 101.37 | 102.32 | 50,308 | -1.48(-1.42%) |
Jan 25, 2022 | 103.80 | 104.59 | 101.94 | 103.80 | 20,987 | -1.70(-1.61%) |
Jan 24, 2022 | 101.11 | 105.53 | 100.48 | 105.50 | 119,798 | +2.40(+2.33%) |
Jan 21, 2022 | 103.89 | 105.86 | 103.07 | 103.10 | 52,855 | -1.48(-1.42%) |
Jan 20, 2022 | 107.03 | 108.56 | 104.45 | 104.58 | 39,755 | -2.26(-2.11%) |
Jan 19, 2022 | 109.48 | 109.48 | 106.84 | 106.84 | 39,779 | -1.93(-1.77%) |
Jan 18, 2022 | 111.42 | 111.42 | 108.77 | 108.77 | 71,096 | -3.48(-3.10%) |
Jan 14, 2022 | 112.25 | 0 | +0.53(+0.47%) | |||
Jan 13, 2022 | 113.02 | 113.64 | 111.65 | 111.72 | 11,957 | -0.93(-0.83%) |
Jan 12, 2022 | 113.45 | 113.53 | 111.93 | 112.65 | 11,100 | -0.12(-0.10%) |
Jan 11, 2022 | 112.05 | 112.97 | 111.36 | 112.77 | 15,924 | +0.99(+0.88%) |
Jan 10, 2022 | 111.81 | 111.81 | 109.78 | 111.79 | 19,319 | -0.73(-0.65%) |
Jan 07, 2022 | 114.66 | 114.78 | 112.41 | 112.51 | 34,004 | -2.00(-1.75%) |
Jan 06, 2022 | 113.99 | 115.39 | 113.20 | 114.52 | 20,468 | +0.76(+0.67%) |
Jan 05, 2022 | 117.85 | 117.87 | 113.76 | 113.76 | 18,370 | -3.90(-3.32%) |
Jan 04, 2022 | 117.94 | 118.38 | 116.94 | 117.66 | 17,369 | +0.30(+0.25%) |