Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 97.86 | 99.62 | 95.02 | 95.39 | 279,654 | -2.46(-2.52%) |
Mar 30, 2022 | 101.22 | 101.92 | 97.69 | 97.85 | 170,330 | -3.96(-3.89%) |
Mar 29, 2022 | 97.16 | 102.91 | 97.16 | 101.81 | 440,434 | +7.02(+7.41%) |
Mar 28, 2022 | 97.07 | 97.07 | 93.69 | 94.79 | 490,646 | -1.89(-1.96%) |
Mar 25, 2022 | 101.54 | 102.35 | 96.26 | 96.68 | 433,216 | -5.64(-5.51%) |
Mar 24, 2022 | 104.41 | 105.41 | 102.09 | 102.33 | 228,793 | -1.22(-1.18%) |
Mar 23, 2022 | 111.19 | 112.24 | 103.31 | 103.55 | 439,034 | -9.31(-8.25%) |
Mar 22, 2022 | 112.72 | 115.00 | 110.79 | 112.86 | 163,264 | +0.77(+0.69%) |
Mar 21, 2022 | 114.26 | 115.91 | 110.86 | 112.08 | 199,699 | -2.90(-2.52%) |
Mar 18, 2022 | 110.70 | 114.99 | 109.70 | 114.99 | 305,149 | +3.80(+3.42%) |
Mar 17, 2022 | 110.32 | 111.18 | 108.53 | 111.18 | 169,721 | -0.62(-0.55%) |
Mar 16, 2022 | 111.20 | 114.09 | 109.01 | 111.80 | 173,867 | +1.06(+0.95%) |
Mar 15, 2022 | 106.46 | 110.96 | 105.69 | 110.74 | 232,440 | +5.43(+5.16%) |
Mar 14, 2022 | 107.03 | 107.60 | 103.69 | 105.31 | 151,909 | -0.39(-0.37%) |
Mar 11, 2022 | 109.16 | 109.16 | 103.80 | 105.71 | 162,979 | -1.52(-1.41%) |
Mar 10, 2022 | 106.69 | 107.58 | 105.16 | 107.22 | 97,142 | -2.29(-2.09%) |
Mar 09, 2022 | 107.22 | 110.35 | 106.47 | 109.51 | 184,289 | +5.95(+5.75%) |
Mar 08, 2022 | 102.14 | 105.26 | 99.94 | 103.56 | 204,225 | +3.00(+2.98%) |
Mar 07, 2022 | 110.05 | 110.05 | 100.36 | 100.56 | 158,196 | -8.71(-7.97%) |
Mar 04, 2022 | 111.82 | 113.29 | 108.08 | 109.27 | 135,066 | -4.46(-3.92%) |
Mar 03, 2022 | 115.37 | 115.37 | 110.81 | 113.72 | 146,202 | -0.78(-0.68%) |
Mar 02, 2022 | 111.98 | 115.18 | 110.92 | 114.50 | 102,369 | +3.17(+2.85%) |
Mar 01, 2022 | 112.54 | 114.03 | 110.00 | 111.33 | 169,531 | -2.23(-1.97%) |
Feb 28, 2022 | 110.70 | 113.91 | 110.26 | 113.56 | 169,011 | +1.03(+0.92%) |
Feb 25, 2022 | 110.84 | 113.71 | 110.37 | 112.53 | 137,381 | +1.82(+1.64%) |
Feb 24, 2022 | 102.96 | 110.94 | 102.39 | 110.72 | 280,731 | +4.30(+4.05%) |
Feb 23, 2022 | 111.34 | 111.34 | 105.66 | 106.41 | 133,210 | -3.88(-3.51%) |
Feb 22, 2022 | 111.80 | 113.78 | 109.34 | 110.29 | 120,920 | -2.56(-2.27%) |
Feb 18, 2022 | 112.85 | 0 | -1.07(-0.94%) | |||
Feb 17, 2022 | 115.88 | 115.99 | 113.10 | 113.92 | 261,638 | -2.87(-2.46%) |
Feb 16, 2022 | 116.60 | 118.10 | 115.28 | 116.79 | 167,079 | -1.25(-1.06%) |
Feb 15, 2022 | 116.59 | 118.57 | 114.98 | 118.04 | 203,638 | +3.52(+3.07%) |
Feb 14, 2022 | 112.22 | 114.91 | 110.84 | 114.52 | 310,332 | +2.57(+2.30%) |
Feb 11, 2022 | 114.10 | 115.15 | 111.20 | 111.95 | 141,273 | -1.42(-1.26%) |
Feb 10, 2022 | 114.57 | 119.23 | 113.26 | 113.37 | 280,653 | -1.11(-0.97%) |
Feb 09, 2022 | 113.85 | 114.81 | 112.67 | 114.48 | 186,024 | +2.75(+2.46%) |
Feb 08, 2022 | 108.67 | 112.50 | 108.33 | 111.74 | 129,221 | +3.17(+2.92%) |
Feb 07, 2022 | 109.00 | 110.35 | 106.92 | 108.56 | 137,153 | -0.38(-0.35%) |
Feb 04, 2022 | 109.73 | 111.66 | 106.83 | 108.95 | 264,820 | -2.01(-1.81%) |
Feb 03, 2022 | 109.37 | 112.86 | 110.95 | 163,007 | +0.08(+0.07%) | |
Feb 02, 2022 | 113.53 | 114.17 | 110.22 | 110.87 | 151,447 | -2.65(-2.34%) |
Feb 01, 2022 | 112.38 | 114.03 | 110.06 | 113.53 | 142,111 | +1.20(+1.06%) |
Jan 31, 2022 | 109.07 | 112.46 | 112.33 | 171,699 | +2.44(+2.22%) | |
Jan 28, 2022 | 105.30 | 110.21 | 103.49 | 109.89 | 354,249 | +4.60(+4.37%) |
Jan 27, 2022 | 108.93 | 110.05 | 104.93 | 105.30 | 136,258 | -2.57(-2.38%) |
Jan 26, 2022 | 113.16 | 113.83 | 107.45 | 107.87 | 203,334 | -2.79(-2.52%) |
Jan 25, 2022 | 114.02 | 114.02 | 109.46 | 110.66 | 258,298 | -5.66(-4.87%) |
Jan 24, 2022 | 106.40 | 116.87 | 104.94 | 116.32 | 357,899 | +8.10(+7.48%) |
Jan 21, 2022 | 112.69 | 113.29 | 108.16 | 108.23 | 424,377 | -4.98(-4.40%) |
Jan 20, 2022 | 121.05 | 122.39 | 112.84 | 113.20 | 361,366 | -7.39(-6.13%) |
Jan 19, 2022 | 123.89 | 125.79 | 120.25 | 120.59 | 192,169 | -2.67(-2.17%) |
Jan 18, 2022 | 130.29 | 130.92 | 122.82 | 123.27 | 266,592 | -8.45(-6.42%) |
Jan 14, 2022 | 131.72 | 0 | -3.59(-2.66%) | |||
Jan 13, 2022 | 136.02 | 137.04 | 133.89 | 135.31 | 88,460 | +0.56(+0.41%) |
Jan 12, 2022 | 135.00 | 136.65 | 133.71 | 134.76 | 171,030 | +0.26(+0.19%) |
Jan 11, 2022 | 138.31 | 138.31 | 133.33 | 134.50 | 177,931 | -3.05(-2.21%) |
Jan 10, 2022 | 137.63 | 138.19 | 135.46 | 137.55 | 90,272 | -1.33(-0.96%) |
Jan 07, 2022 | 142.23 | 144.09 | 138.49 | 138.88 | 111,895 | -3.75(-2.63%) |
Jan 06, 2022 | 138.67 | 143.54 | 137.66 | 142.63 | 133,620 | +4.13(+2.98%) |
Jan 05, 2022 | 144.12 | 145.36 | 138.22 | 138.50 | 206,582 | -5.34(-3.72%) |
Jan 04, 2022 | 145.47 | 146.93 | 143.72 | 143.84 | 125,944 | -0.78(-0.54%) |