Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 99.69 | 101.12 | 98.17 | 99.43 | 388,360 | -0.41(-0.41%) |
Mar 30, 2022 | 99.41 | 101.47 | 98.69 | 99.83 | 544,833 | -0.42(-0.42%) |
Mar 29, 2022 | 97.64 | 100.88 | 96.90 | 100.26 | 605,426 | +3.76(+3.89%) |
Mar 28, 2022 | 94.85 | 96.93 | 94.44 | 96.50 | 402,411 | +1.71(+1.80%) |
Mar 25, 2022 | 94.73 | 95.38 | 92.34 | 94.79 | 413,430 | +0.55(+0.58%) |
Mar 24, 2022 | 93.72 | 94.80 | 91.75 | 94.24 | 369,413 | +0.21(+0.22%) |
Mar 23, 2022 | 94.98 | 95.45 | 93.04 | 94.03 | 329,061 | -1.00(-1.05%) |
Mar 22, 2022 | 95.39 | 96.08 | 92.99 | 95.04 | 599,492 | +0.15(+0.16%) |
Mar 21, 2022 | 96.85 | 97.64 | 93.91 | 94.88 | 450,465 | -2.68(-2.75%) |
Mar 18, 2022 | 93.66 | 98.08 | 93.66 | 97.57 | 482,990 | +2.68(+2.83%) |
Mar 17, 2022 | 95.28 | 96.58 | 94.60 | 94.88 | 325,798 | -1.01(-1.05%) |
Mar 16, 2022 | 94.02 | 97.44 | 93.76 | 95.90 | 513,302 | +2.85(+3.07%) |
Mar 15, 2022 | 91.28 | 94.32 | 91.06 | 93.04 | 521,371 | +1.55(+1.69%) |
Mar 14, 2022 | 90.10 | 94.20 | 89.42 | 91.49 | 613,974 | +1.91(+2.13%) |
Mar 11, 2022 | 92.33 | 92.33 | 88.45 | 89.59 | 518,854 | -1.97(-2.16%) |
Mar 10, 2022 | 92.40 | 93.37 | 89.56 | 91.56 | 469,340 | -1.42(-1.52%) |
Mar 09, 2022 | 89.64 | 93.53 | 89.45 | 92.98 | 540,246 | +4.04(+4.55%) |
Mar 08, 2022 | 88.55 | 92.39 | 87.90 | 88.93 | 638,330 | -0.20(-0.22%) |
Mar 07, 2022 | 96.14 | 96.14 | 88.97 | 89.13 | 819,025 | -7.50(-7.76%) |
Mar 04, 2022 | 96.29 | 97.23 | 93.58 | 96.63 | 579,037 | -0.67(-0.69%) |
Mar 03, 2022 | 101.88 | 103.08 | 97.01 | 97.30 | 518,015 | -4.86(-4.76%) |
Mar 02, 2022 | 103.31 | 105.29 | 101.84 | 102.17 | 484,654 | -0.63(-0.62%) |
Mar 01, 2022 | 100.06 | 103.88 | 97.71 | 102.80 | 1,290,339 | +1.92(+1.90%) |
Feb 28, 2022 | 99.57 | 101.21 | 98.29 | 100.88 | 749,103 | -0.29(-0.29%) |
Feb 25, 2022 | 99.53 | 101.48 | 98.35 | 101.17 | 803,681 | +1.24(+1.24%) |
Feb 24, 2022 | 98.06 | 101.38 | 95.90 | 99.94 | 1,413,027 | -0.68(-0.68%) |
Feb 23, 2022 | 105.14 | 105.60 | 100.60 | 100.62 | 1,011,696 | -4.22(-4.03%) |
Feb 22, 2022 | 108.33 | 108.33 | 103.89 | 104.84 | 501,131 | -3.08(-2.85%) |
Feb 18, 2022 | 107.92 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 109.60 | 110.32 | 108.08 | 108.09 | 356,641 | -1.81(-1.65%) |
Feb 16, 2022 | 109.74 | 110.19 | 107.71 | 109.90 | 636,186 | -0.30(-0.27%) |
Feb 15, 2022 | 111.05 | 112.42 | 109.89 | 110.20 | 415,582 | -0.34(-0.31%) |
Feb 14, 2022 | 109.56 | 111.04 | 108.88 | 110.54 | 322,059 | +1.10(+1.00%) |
Feb 11, 2022 | 109.60 | 112.28 | 108.75 | 109.45 | 517,104 | -0.06(-0.05%) |
Feb 10, 2022 | 112.56 | 114.07 | 109.39 | 109.50 | 610,617 | -4.39(-3.86%) |
Feb 09, 2022 | 115.25 | 117.11 | 113.45 | 113.90 | 356,306 | +0.55(+0.48%) |
Feb 08, 2022 | 112.25 | 114.03 | 112.25 | 113.35 | 294,413 | +1.09(+0.97%) |
Feb 07, 2022 | 114.68 | 114.80 | 112.04 | 112.26 | 331,790 | -2.20(-1.92%) |
Feb 04, 2022 | 114.67 | 115.61 | 113.82 | 114.46 | 248,787 | -0.93(-0.80%) |
Feb 03, 2022 | 116.70 | 115.08 | 115.39 | 309,799 | -2.30(-1.95%) | |
Feb 02, 2022 | 118.62 | 119.24 | 115.92 | 117.69 | 369,162 | +0.74(+0.63%) |
Feb 01, 2022 | 115.75 | 117.31 | 113.30 | 116.95 | 367,673 | +0.70(+0.60%) |
Jan 31, 2022 | 115.12 | 116.25 | 463,186 | +0.60(+0.52%) | ||
Jan 28, 2022 | 111.02 | 115.67 | 109.51 | 115.65 | 443,533 | +4.46(+4.01%) |
Jan 27, 2022 | 109.78 | 112.20 | 109.71 | 111.19 | 651,731 | +1.55(+1.42%) |
Jan 26, 2022 | 110.98 | 113.57 | 108.97 | 109.63 | 422,277 | -0.65(-0.59%) |
Jan 25, 2022 | 111.04 | 111.95 | 107.83 | 110.28 | 439,985 | -1.48(-1.32%) |
Jan 24, 2022 | 106.70 | 112.93 | 106.05 | 111.76 | 791,955 | +4.05(+3.76%) |
Jan 21, 2022 | 107.37 | 110.52 | 107.31 | 107.71 | 366,710 | -0.31(-0.29%) |
Jan 20, 2022 | 109.71 | 113.08 | 107.71 | 108.02 | 498,469 | -1.05(-0.96%) |
Jan 19, 2022 | 110.90 | 112.18 | 108.87 | 109.07 | 399,438 | -2.57(-2.30%) |
Jan 18, 2022 | 111.06 | 113.54 | 109.31 | 111.64 | 489,954 | +0.38(+0.34%) |
Jan 14, 2022 | 111.26 | 0 | -1.16(-1.03%) | |||
Jan 13, 2022 | 113.67 | 114.80 | 112.25 | 112.42 | 293,135 | -0.98(-0.86%) |
Jan 12, 2022 | 115.71 | 116.34 | 111.94 | 113.40 | 464,995 | -1.95(-1.69%) |
Jan 11, 2022 | 119.63 | 119.63 | 114.81 | 115.35 | 464,361 | -4.31(-3.60%) |
Jan 10, 2022 | 118.52 | 120.96 | 116.38 | 119.66 | 584,060 | -0.56(-0.47%) |
Jan 07, 2022 | 122.58 | 125.16 | 119.87 | 120.23 | 558,117 | +1.65(+1.39%) |
Jan 06, 2022 | 116.04 | 121.22 | 115.36 | 118.58 | 417,517 | +2.83(+2.45%) |
Jan 05, 2022 | 117.46 | 118.15 | 115.12 | 115.75 | 612,597 | -2.51(-2.12%) |
Jan 04, 2022 | 125.34 | 125.49 | 118.21 | 118.25 | 495,969 | -7.13(-5.69%) |