Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 111.60 | 113.41 | 110.96 | 111.24 | 392,652 | -0.37(-0.33%) |
Mar 30, 2022 | 110.41 | 113.11 | 109.98 | 111.61 | 429,141 | -0.48(-0.43%) |
Mar 29, 2022 | 109.89 | 112.78 | 109.38 | 112.09 | 299,073 | +2.69(+2.46%) |
Mar 28, 2022 | 108.21 | 110.65 | 107.19 | 109.40 | 289,088 | +0.82(+0.76%) |
Mar 25, 2022 | 111.41 | 111.84 | 105.79 | 108.58 | 483,620 | -2.06(-1.86%) |
Mar 24, 2022 | 109.10 | 110.81 | 107.26 | 110.64 | 362,876 | +1.70(+1.56%) |
Mar 23, 2022 | 108.18 | 112.55 | 107.00 | 108.94 | 482,127 | -0.36(-0.33%) |
Mar 22, 2022 | 105.76 | 111.08 | 104.73 | 109.30 | 791,640 | +3.07(+2.89%) |
Mar 21, 2022 | 106.72 | 106.99 | 103.65 | 106.23 | 334,941 | -0.97(-0.90%) |
Mar 18, 2022 | 103.87 | 107.44 | 103.02 | 107.20 | 1,481,430 | +4.19(+4.07%) |
Mar 17, 2022 | 97.80 | 103.02 | 91.72 | 103.01 | 682,391 | +4.82(+4.91%) |
Mar 16, 2022 | 97.05 | 99.43 | 93.92 | 98.19 | 477,063 | +2.46(+2.57%) |
Mar 15, 2022 | 93.82 | 95.89 | 91.96 | 95.73 | 585,313 | +2.04(+2.18%) |
Mar 14, 2022 | 101.40 | 101.40 | 92.50 | 93.69 | 864,055 | -8.82(-8.60%) |
Mar 11, 2022 | 107.02 | 107.02 | 102.38 | 102.51 | 322,079 | -3.61(-3.40%) |
Mar 10, 2022 | 104.43 | 106.12 | 312,345 | -0.11(-0.10%) | ||
Mar 09, 2022 | 105.24 | 107.04 | 103.82 | 106.23 | 620,730 | +2.82(+2.73%) |
Mar 08, 2022 | 100.83 | 104.49 | 99.42 | 103.41 | 773,028 | +2.00(+1.97%) |
Mar 07, 2022 | 105.03 | 105.56 | 99.96 | 101.41 | 576,237 | -2.39(-2.30%) |
Mar 04, 2022 | 104.42 | 105.57 | 100.99 | 103.80 | 397,190 | -0.56(-0.54%) |
Mar 03, 2022 | 107.77 | 108.93 | 103.24 | 104.36 | 841,904 | -2.43(-2.28%) |
Mar 02, 2022 | 104.75 | 107.27 | 103.21 | 106.79 | 529,271 | +2.56(+2.46%) |
Mar 01, 2022 | 103.92 | 107.00 | 103.06 | 104.23 | 775,636 | +0.77(+0.74%) |
Feb 28, 2022 | 99.57 | 104.08 | 99.50 | 103.46 | 779,151 | +4.72(+4.78%) |
Feb 25, 2022 | 97.62 | 98.75 | 96.09 | 98.74 | 595,290 | +1.65(+1.70%) |
Feb 24, 2022 | 85.86 | 98.30 | 86.11 | 97.09 | 1,003,618 | +8.11(+9.11%) |
Feb 23, 2022 | 91.29 | 92.50 | 88.63 | 88.98 | 374,093 | -1.31(-1.45%) |
Feb 22, 2022 | 90.00 | 92.81 | 89.16 | 90.29 | 384,910 | -0.97(-1.06%) |
Feb 18, 2022 | 91.26 | 0 | -2.65(-2.82%) | |||
Feb 17, 2022 | 96.16 | 96.83 | 93.46 | 93.91 | 378,128 | -3.78(-3.87%) |
Feb 16, 2022 | 96.72 | 98.05 | 94.30 | 97.69 | 452,710 | -0.27(-0.28%) |
Feb 15, 2022 | 98.42 | 100.05 | 96.97 | 97.96 | 409,694 | +1.36(+1.41%) |
Feb 14, 2022 | 96.49 | 99.34 | 95.84 | 96.60 | 318,234 | -0.61(-0.63%) |
Feb 11, 2022 | 100.00 | 101.22 | 97.09 | 97.21 | 413,342 | -2.58(-2.59%) |
Feb 10, 2022 | 98.07 | 103.90 | 98.00 | 99.79 | 762,259 | -0.56(-0.56%) |
Feb 09, 2022 | 99.94 | 101.42 | 98.07 | 100.35 | 404,614 | +2.19(+2.23%) |
Feb 08, 2022 | 95.93 | 98.30 | 95.45 | 98.16 | 226,802 | +1.28(+1.32%) |
Feb 07, 2022 | 96.01 | 99.16 | 96.01 | 96.88 | 341,216 | +0.75(+0.78%) |
Feb 04, 2022 | 93.98 | 97.12 | 92.85 | 96.13 | 440,431 | +2.50(+2.67%) |
Feb 03, 2022 | 93.69 | 93.63 | 412,162 | -2.69(-2.79%) | ||
Feb 02, 2022 | 97.96 | 98.55 | 94.87 | 96.32 | 645,890 | -0.97(-1.00%) |
Feb 01, 2022 | 96.93 | 98.39 | 94.81 | 97.29 | 571,542 | +0.96(+1.00%) |
Jan 31, 2022 | 92.22 | 96.58 | 96.33 | 715,743 | +4.30(+4.67%) | |
Jan 28, 2022 | 88.09 | 92.03 | 85.56 | 92.03 | 711,818 | +4.54(+5.19%) |
Jan 27, 2022 | 90.70 | 92.51 | 86.43 | 87.49 | 511,182 | -2.30(-2.56%) |
Jan 26, 2022 | 91.31 | 93.81 | 89.08 | 89.79 | 649,844 | +1.07(+1.21%) |
Jan 25, 2022 | 92.25 | 93.05 | 88.54 | 88.72 | 670,582 | -5.64(-5.98%) |
Jan 24, 2022 | 89.00 | 94.91 | 87.85 | 94.36 | 774,276 | +2.45(+2.67%) |
Jan 21, 2022 | 92.71 | 95.92 | 91.56 | 91.91 | 573,601 | -1.89(-2.01%) |
Jan 20, 2022 | 92.49 | 96.85 | 92.49 | 93.80 | 676,959 | +2.10(+2.29%) |
Jan 19, 2022 | 94.45 | 96.46 | 91.58 | 91.70 | 589,701 | -1.73(-1.85%) |
Jan 18, 2022 | 93.25 | 95.46 | 91.84 | 93.43 | 646,381 | -3.02(-3.13%) |
Jan 14, 2022 | 96.45 | 0 | -1.11(-1.14%) | |||
Jan 13, 2022 | 101.79 | 101.79 | 97.35 | 97.56 | 466,973 | -4.28(-4.20%) |
Jan 12, 2022 | 107.66 | 109.13 | 101.34 | 101.84 | 489,669 | -4.62(-4.34%) |
Jan 11, 2022 | 102.79 | 106.68 | 101.58 | 106.46 | 667,153 | +3.67(+3.57%) |
Jan 10, 2022 | 98.22 | 102.97 | 96.35 | 102.79 | 653,825 | +2.09(+2.08%) |
Jan 07, 2022 | 104.49 | 105.25 | 99.76 | 100.70 | 826,246 | -4.08(-3.89%) |
Jan 06, 2022 | 105.52 | 107.86 | 104.15 | 104.78 | 777,085 | -3.46(-3.20%) |
Jan 05, 2022 | 113.16 | 114.12 | 107.23 | 108.24 | 477,511 | -5.65(-4.96%) |
Jan 04, 2022 | 117.53 | 118.42 | 110.50 | 113.89 | 535,626 | -3.86(-3.28%) |