Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 104.74 | 105.57 | 104.06 | 104.25 | 409,272 | -0.24(-0.23%) |
Mar 30, 2022 | 103.52 | 105.05 | 103.25 | 104.49 | 303,145 | +1.05(+1.02%) |
Mar 29, 2022 | 103.91 | 104.33 | 102.82 | 103.44 | 318,404 | +0.56(+0.54%) |
Mar 28, 2022 | 101.20 | 102.97 | 100.91 | 102.88 | 381,037 | +1.42(+1.40%) |
Mar 25, 2022 | 101.90 | 102.04 | 100.90 | 101.46 | 294,206 | -0.13(-0.13%) |
Mar 24, 2022 | 101.52 | 101.69 | 100.27 | 101.60 | 450,152 | +0.42(+0.42%) |
Mar 23, 2022 | 101.83 | 102.77 | 101.10 | 101.17 | 430,154 | -1.06(-1.04%) |
Mar 22, 2022 | 103.37 | 103.43 | 101.91 | 102.24 | 512,373 | -0.96(-0.93%) |
Mar 21, 2022 | 103.33 | 103.33 | 102.15 | 103.20 | 316,767 | -0.72(-0.69%) |
Mar 18, 2022 | 102.44 | 104.16 | 102.13 | 103.91 | 571,656 | +1.41(+1.37%) |
Mar 17, 2022 | 99.79 | 102.76 | 99.69 | 102.51 | 403,741 | +2.75(+2.76%) |
Mar 16, 2022 | 98.81 | 100.18 | 97.92 | 99.76 | 580,445 | +1.24(+1.25%) |
Mar 15, 2022 | 98.75 | 99.25 | 97.64 | 98.52 | 459,448 | +0.33(+0.33%) |
Mar 14, 2022 | 99.34 | 99.91 | 97.39 | 98.20 | 398,692 | -0.98(-0.99%) |
Mar 11, 2022 | 100.09 | 101.32 | 99.15 | 99.17 | 642,512 | +0.25(+0.25%) |
Mar 10, 2022 | 99.34 | 97.70 | 98.92 | 336,202 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.27 | 100.53 | 98.83 | 100.14 | 324,415 | +2.04(+2.08%) |
Mar 08, 2022 | 100.21 | 100.61 | 97.60 | 98.10 | 510,137 | -2.52(-2.50%) |
Mar 07, 2022 | 101.48 | 101.85 | 100.45 | 100.62 | 419,190 | -1.19(-1.17%) |
Mar 04, 2022 | 99.53 | 102.09 | 99.04 | 101.81 | 520,642 | +1.99(+2.00%) |
Mar 03, 2022 | 99.78 | 100.43 | 98.89 | 99.82 | 391,461 | +0.34(+0.35%) |
Mar 02, 2022 | 98.25 | 99.82 | 97.54 | 99.47 | 375,740 | +1.78(+1.82%) |
Mar 01, 2022 | 96.79 | 97.98 | 96.65 | 97.69 | 441,060 | +0.91(+0.94%) |
Feb 28, 2022 | 96.10 | 96.90 | 95.57 | 96.78 | 535,334 | -0.13(-0.14%) |
Feb 25, 2022 | 96.48 | 96.92 | 95.63 | 96.91 | 323,724 | +0.75(+0.78%) |
Feb 24, 2022 | 92.32 | 96.40 | 91.89 | 96.17 | 590,105 | +1.95(+2.07%) |
Feb 23, 2022 | 95.28 | 95.64 | 93.97 | 94.21 | 420,110 | +0.11(+0.12%) |
Feb 22, 2022 | 94.55 | 95.84 | 93.54 | 94.10 | 1,719,517 | -0.87(-0.92%) |
Feb 18, 2022 | 94.97 | 0 | -0.49(-0.52%) | |||
Feb 17, 2022 | 96.87 | 97.17 | 95.21 | 95.47 | 495,908 | -1.82(-1.87%) |
Feb 16, 2022 | 96.56 | 97.86 | 95.96 | 97.29 | 433,744 | +0.17(+0.18%) |
Feb 15, 2022 | 97.46 | 98.27 | 96.56 | 97.12 | 451,440 | +0.67(+0.70%) |
Feb 14, 2022 | 97.16 | 97.49 | 95.95 | 96.44 | 641,126 | -1.09(-1.12%) |
Feb 11, 2022 | 99.12 | 99.47 | 97.19 | 97.53 | 544,215 | -1.27(-1.29%) |
Feb 10, 2022 | 98.69 | 100.42 | 98.06 | 98.80 | 522,269 | -0.96(-0.96%) |
Feb 09, 2022 | 100.34 | 101.50 | 99.59 | 99.76 | 682,905 | +1.97(+2.02%) |
Feb 08, 2022 | 97.23 | 98.05 | 94.10 | 97.79 | 1,279,159 | -1.76(-1.77%) |
Feb 07, 2022 | 99.41 | 100.30 | 99.31 | 99.55 | 546,105 | -0.41(-0.41%) |
Feb 04, 2022 | 100.20 | 100.69 | 98.95 | 99.96 | 453,529 | -0.80(-0.79%) |
Feb 03, 2022 | 102.42 | 100.57 | 100.76 | 465,825 | -1.98(-1.93%) | |
Feb 02, 2022 | 102.02 | 103.47 | 102.02 | 102.74 | 526,442 | +0.83(+0.82%) |
Feb 01, 2022 | 101.56 | 102.44 | 100.41 | 101.90 | 686,582 | +0.13(+0.13%) |
Jan 31, 2022 | 99.13 | 102.03 | 101.77 | 561,478 | +2.40(+2.41%) | |
Jan 28, 2022 | 98.05 | 99.37 | 96.54 | 99.37 | 570,816 | +1.48(+1.51%) |
Jan 27, 2022 | 99.77 | 100.07 | 97.84 | 97.89 | 547,670 | -1.33(-1.34%) |
Jan 26, 2022 | 100.36 | 101.04 | 98.90 | 99.22 | 674,050 | -0.26(-0.26%) |
Jan 25, 2022 | 99.60 | 100.34 | 98.37 | 99.48 | 429,821 | -1.32(-1.31%) |
Jan 24, 2022 | 98.98 | 100.89 | 97.54 | 100.79 | 543,566 | +0.63(+0.62%) |
Jan 21, 2022 | 100.90 | 101.33 | 99.92 | 100.17 | 492,734 | -1.02(-1.01%) |
Jan 20, 2022 | 102.37 | 103.06 | 101.11 | 101.19 | 372,666 | -0.56(-0.55%) |
Jan 19, 2022 | 102.42 | 102.88 | 101.39 | 101.75 | 584,734 | -0.20(-0.20%) |
Jan 18, 2022 | 102.78 | 102.93 | 101.69 | 101.95 | 464,782 | -1.95(-1.88%) |
Jan 14, 2022 | 103.90 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 106.65 | 107.23 | 104.92 | 105.05 | 405,065 | -1.71(-1.60%) |
Jan 12, 2022 | 106.41 | 107.12 | 105.69 | 106.76 | 428,676 | +0.36(+0.34%) |
Jan 11, 2022 | 105.46 | 106.75 | 105.02 | 106.40 | 456,764 | +1.19(+1.13%) |
Jan 10, 2022 | 105.92 | 106.29 | 103.49 | 105.21 | 438,538 | -1.58(-1.48%) |
Jan 07, 2022 | 107.39 | 107.39 | 106.32 | 106.79 | 305,684 | -0.31(-0.29%) |
Jan 06, 2022 | 105.67 | 108.30 | 105.67 | 107.11 | 348,919 | +0.48(+0.45%) |
Jan 05, 2022 | 109.66 | 109.81 | 106.61 | 106.62 | 509,921 | -3.41(-3.10%) |
Jan 04, 2022 | 112.06 | 112.17 | 109.87 | 110.04 | 539,131 | -1.02(-0.92%) |