Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 112.23 | 113.71 | 111.63 | 111.64 | 378,584 | -0.96(-0.85%) |
Mar 30, 2022 | 112.11 | 112.92 | 110.57 | 112.60 | 460,629 | +1.21(+1.09%) |
Mar 29, 2022 | 109.26 | 112.17 | 108.39 | 111.39 | 542,514 | +3.63(+3.37%) |
Mar 28, 2022 | 107.70 | 109.62 | 107.68 | 107.76 | 359,391 | +0.39(+0.36%) |
Mar 25, 2022 | 106.16 | 107.39 | 105.84 | 107.37 | 702,089 | +1.60(+1.51%) |
Mar 24, 2022 | 106.21 | 107.49 | 105.68 | 105.77 | 595,495 | +0.00(+0.00%) |
Mar 23, 2022 | 106.26 | 107.32 | 105.65 | 105.77 | 369,716 | -1.67(-1.55%) |
Mar 22, 2022 | 108.28 | 109.03 | 107.11 | 107.44 | 631,742 | -0.76(-0.70%) |
Mar 21, 2022 | 109.00 | 110.39 | 107.55 | 108.20 | 1,287,630 | -0.60(-0.55%) |
Mar 18, 2022 | 109.83 | 110.67 | 108.64 | 108.80 | 683,018 | -1.67(-1.51%) |
Mar 17, 2022 | 107.56 | 110.64 | 106.70 | 110.47 | 707,975 | +2.71(+2.51%) |
Mar 16, 2022 | 106.51 | 108.99 | 105.37 | 107.76 | 567,572 | +1.99(+1.88%) |
Mar 15, 2022 | 107.62 | 108.51 | 104.94 | 105.77 | 485,463 | -1.21(-1.13%) |
Mar 14, 2022 | 105.84 | 107.30 | 104.55 | 106.98 | 368,557 | +1.31(+1.24%) |
Mar 11, 2022 | 106.53 | 109.48 | 105.56 | 105.67 | 603,583 | -0.28(-0.26%) |
Mar 10, 2022 | 102.25 | 106.13 | 102.02 | 105.95 | 485,813 | +1.92(+1.85%) |
Mar 09, 2022 | 103.76 | 106.90 | 102.63 | 104.03 | 839,589 | +3.03(+3.00%) |
Mar 08, 2022 | 97.75 | 102.74 | 96.40 | 101.00 | 1,155,888 | +3.11(+3.18%) |
Mar 07, 2022 | 99.48 | 100.76 | 97.11 | 97.89 | 560,736 | -1.70(-1.71%) |
Mar 04, 2022 | 99.53 | 100.27 | 98.41 | 99.59 | 351,230 | -1.30(-1.29%) |
Mar 03, 2022 | 100.37 | 101.62 | 99.66 | 100.89 | 336,273 | +1.72(+1.73%) |
Mar 02, 2022 | 95.34 | 100.06 | 95.21 | 99.17 | 501,373 | +4.77(+5.05%) |
Mar 01, 2022 | 95.50 | 96.71 | 93.41 | 94.40 | 472,817 | -1.03(-1.08%) |
Feb 28, 2022 | 95.57 | 98.19 | 93.99 | 95.43 | 578,204 | -1.53(-1.58%) |
Feb 25, 2022 | 91.80 | 97.23 | 92.85 | 96.96 | 729,095 | +5.74(+6.29%) |
Feb 24, 2022 | 90.49 | 91.43 | 88.80 | 91.22 | 562,911 | -1.94(-2.08%) |
Feb 23, 2022 | 97.50 | 102.00 | 92.68 | 93.16 | 1,096,758 | +0.01(+0.01%) |
Feb 22, 2022 | 93.81 | 95.00 | 92.87 | 93.15 | 483,713 | -2.38(-2.49%) |
Feb 18, 2022 | 95.53 | 0 | +0.04(+0.04%) | |||
Feb 17, 2022 | 96.32 | 97.32 | 95.46 | 95.49 | 194,570 | -1.76(-1.81%) |
Feb 16, 2022 | 95.76 | 97.65 | 95.00 | 97.25 | 999,538 | +0.98(+1.02%) |
Feb 15, 2022 | 95.69 | 96.70 | 94.59 | 96.27 | 193,607 | +1.37(+1.44%) |
Feb 14, 2022 | 94.49 | 95.43 | 93.77 | 94.90 | 1,073,560 | +0.48(+0.51%) |
Feb 11, 2022 | 95.03 | 96.68 | 93.57 | 94.42 | 327,803 | -0.98(-1.03%) |
Feb 10, 2022 | 95.50 | 98.43 | 95.06 | 95.40 | 687,527 | -1.86(-1.91%) |
Feb 09, 2022 | 95.92 | 98.89 | 95.91 | 97.26 | 539,753 | +3.91(+4.19%) |
Feb 08, 2022 | 92.17 | 93.69 | 91.97 | 93.35 | 158,675 | +1.60(+1.74%) |
Feb 07, 2022 | 91.37 | 92.87 | 91.15 | 91.75 | 161,658 | +0.56(+0.61%) |
Feb 04, 2022 | 90.48 | 92.07 | 90.14 | 91.19 | 137,802 | -0.04(-0.04%) |
Feb 03, 2022 | 92.00 | 90.97 | 91.23 | 180,449 | -1.94(-2.08%) | |
Feb 02, 2022 | 92.70 | 94.07 | 92.28 | 93.17 | 303,214 | -0.18(-0.19%) |
Feb 01, 2022 | 93.09 | 94.03 | 91.80 | 93.35 | 224,270 | +0.80(+0.86%) |
Jan 31, 2022 | 90.28 | 92.61 | 92.55 | 361,743 | +1.63(+1.79%) | |
Jan 28, 2022 | 88.73 | 91.00 | 87.11 | 90.92 | 211,935 | +2.09(+2.35%) |
Jan 27, 2022 | 91.83 | 92.81 | 88.35 | 88.83 | 305,747 | -2.23(-2.45%) |
Jan 26, 2022 | 92.30 | 94.41 | 90.24 | 91.06 | 292,597 | -0.25(-0.27%) |
Jan 25, 2022 | 93.79 | 93.79 | 89.86 | 91.31 | 566,411 | -3.49(-3.68%) |
Jan 24, 2022 | 90.68 | 95.07 | 90.06 | 94.80 | 346,797 | +1.65(+1.77%) |
Jan 21, 2022 | 93.62 | 95.52 | 92.74 | 93.15 | 348,619 | -1.03(-1.09%) |
Jan 20, 2022 | 95.18 | 96.89 | 94.02 | 94.18 | 384,061 | -0.99(-1.04%) |
Jan 19, 2022 | 95.80 | 96.51 | 94.88 | 95.17 | 214,185 | +0.08(+0.08%) |
Jan 18, 2022 | 95.64 | 95.78 | 94.39 | 95.09 | 264,916 | -1.44(-1.49%) |
Jan 14, 2022 | 96.53 | 0 | -1.36(-1.39%) | |||
Jan 13, 2022 | 98.48 | 99.21 | 97.55 | 97.89 | 245,114 | -0.59(-0.60%) |
Jan 12, 2022 | 99.04 | 101.14 | 98.42 | 98.48 | 254,546 | -0.64(-0.65%) |
Jan 11, 2022 | 99.90 | 100.11 | 97.23 | 99.12 | 357,671 | -0.38(-0.38%) |
Jan 10, 2022 | 96.93 | 101.37 | 96.93 | 99.50 | 908,581 | +3.68(+3.84%) |
Jan 07, 2022 | 96.89 | 97.28 | 94.75 | 95.82 | 300,414 | -0.95(-0.98%) |
Jan 06, 2022 | 97.28 | 97.87 | 96.19 | 96.77 | 251,815 | -0.03(-0.03%) |
Jan 05, 2022 | 99.36 | 99.91 | 96.77 | 96.80 | 301,063 | -2.03(-2.05%) |
Jan 04, 2022 | 97.79 | 99.87 | 97.79 | 98.83 | 334,444 | +1.43(+1.47%) |