Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 95.46 | 96.47 | 94.72 | 95.58 | 118,557 | -0.26(-0.28%) |
Mar 30, 2022 | 98.32 | 99.09 | 95.74 | 95.84 | 60,337 | -2.22(-2.26%) |
Mar 29, 2022 | 98.21 | 100.10 | 97.80 | 98.06 | 110,612 | +1.57(+1.63%) |
Mar 28, 2022 | 99.82 | 99.88 | 95.55 | 96.49 | 77,945 | -4.05(-4.03%) |
Mar 25, 2022 | 99.56 | 101.06 | 99.42 | 100.54 | 83,855 | +0.94(+0.94%) |
Mar 24, 2022 | 98.77 | 99.77 | 97.90 | 99.60 | 79,834 | +1.16(+1.18%) |
Mar 23, 2022 | 100.46 | 101.22 | 98.09 | 98.44 | 106,409 | -2.60(-2.57%) |
Mar 22, 2022 | 104.81 | 105.56 | 100.87 | 101.04 | 183,098 | -2.97(-2.86%) |
Mar 21, 2022 | 105.43 | 106.29 | 103.53 | 104.01 | 92,541 | -1.68(-1.59%) |
Mar 18, 2022 | 104.98 | 106.24 | 102.44 | 105.69 | 181,931 | +1.05(+1.00%) |
Mar 17, 2022 | 102.83 | 105.62 | 102.83 | 104.65 | 62,958 | +0.48(+0.46%) |
Mar 16, 2022 | 102.29 | 104.21 | 101.48 | 104.17 | 70,298 | +2.93(+2.90%) |
Mar 15, 2022 | 100.51 | 101.92 | 99.36 | 101.23 | 104,924 | +1.11(+1.10%) |
Mar 14, 2022 | 99.69 | 100.18 | 98.62 | 100.13 | 86,422 | +1.17(+1.19%) |
Mar 11, 2022 | 99.24 | 100.96 | 98.89 | 98.95 | 54,547 | +0.10(+0.10%) |
Mar 10, 2022 | 97.81 | 99.30 | 97.43 | 98.86 | 63,260 | -0.86(-0.86%) |
Mar 09, 2022 | 96.41 | 100.03 | 96.41 | 99.72 | 124,396 | +5.48(+5.81%) |
Mar 08, 2022 | 94.81 | 95.54 | 91.95 | 94.24 | 138,592 | -0.39(-0.41%) |
Mar 07, 2022 | 100.80 | 100.80 | 94.20 | 94.63 | 119,723 | -6.10(-6.06%) |
Mar 04, 2022 | 104.22 | 104.47 | 99.69 | 100.73 | 98,055 | -5.62(-5.29%) |
Mar 03, 2022 | 105.86 | 106.50 | 104.79 | 106.36 | 96,105 | +1.08(+1.02%) |
Mar 02, 2022 | 104.06 | 106.53 | 104.06 | 105.28 | 82,799 | +2.27(+2.20%) |
Mar 01, 2022 | 107.37 | 108.07 | 102.24 | 103.01 | 113,292 | -4.72(-4.38%) |
Feb 28, 2022 | 105.06 | 107.98 | 105.06 | 107.74 | 125,999 | +1.17(+1.10%) |
Feb 25, 2022 | 104.17 | 106.77 | 104.89 | 106.56 | 76,153 | +2.63(+2.53%) |
Feb 24, 2022 | 103.41 | 104.46 | 101.83 | 103.93 | 133,970 | -1.01(-0.97%) |
Feb 23, 2022 | 110.17 | 110.57 | 104.55 | 104.95 | 115,834 | -4.36(-3.99%) |
Feb 22, 2022 | 110.51 | 111.69 | 106.76 | 109.31 | 185,275 | +0.94(+0.86%) |
Feb 18, 2022 | 108.37 | 0 | +0.86(+0.80%) | |||
Feb 17, 2022 | 107.00 | 109.06 | 105.33 | 107.51 | 88,056 | -0.63(-0.59%) |
Feb 16, 2022 | 105.07 | 108.79 | 104.77 | 108.15 | 80,634 | +2.41(+2.28%) |
Feb 15, 2022 | 103.41 | 106.21 | 101.44 | 105.74 | 99,042 | +2.86(+2.78%) |
Feb 14, 2022 | 101.36 | 103.21 | 101.21 | 102.88 | 115,835 | +1.41(+1.38%) |
Feb 11, 2022 | 99.52 | 101.91 | 99.43 | 101.47 | 165,437 | +1.97(+1.98%) |
Feb 10, 2022 | 98.95 | 100.67 | 98.80 | 99.50 | 105,360 | -0.94(-0.93%) |
Feb 09, 2022 | 100.13 | 100.72 | 99.71 | 100.44 | 140,450 | +0.87(+0.87%) |
Feb 08, 2022 | 97.93 | 99.95 | 97.14 | 99.57 | 165,385 | +1.64(+1.67%) |
Feb 07, 2022 | 98.14 | 98.73 | 96.52 | 97.93 | 124,518 | -0.27(-0.28%) |
Feb 04, 2022 | 101.08 | 101.08 | 97.17 | 98.21 | 142,161 | -3.69(-3.62%) |
Feb 03, 2022 | 101.89 | 101.27 | 101.89 | 100,163 | -1.03(-1.00%) | |
Feb 02, 2022 | 102.91 | 103.94 | 100.81 | 102.93 | 96,016 | -0.28(-0.27%) |
Feb 01, 2022 | 101.56 | 104.22 | 100.14 | 103.21 | 104,746 | +0.76(+0.74%) |
Jan 31, 2022 | 99.06 | 102.53 | 102.45 | 144,683 | +2.15(+2.14%) | |
Jan 28, 2022 | 100.50 | 100.66 | 97.28 | 100.30 | 76,093 | -0.50(-0.49%) |
Jan 27, 2022 | 103.91 | 105.27 | 100.23 | 100.80 | 135,896 | -3.50(-3.36%) |
Jan 26, 2022 | 106.58 | 107.70 | 102.38 | 104.30 | 93,241 | -1.25(-1.18%) |
Jan 25, 2022 | 105.80 | 106.95 | 101.96 | 105.55 | 92,222 | -2.03(-1.89%) |
Jan 24, 2022 | 104.38 | 108.44 | 103.04 | 107.58 | 235,275 | +1.80(+1.71%) |
Jan 21, 2022 | 106.21 | 108.80 | 104.71 | 105.78 | 192,662 | -0.55(-0.51%) |
Jan 20, 2022 | 108.46 | 110.06 | 105.66 | 106.32 | 94,519 | -1.96(-1.81%) |
Jan 19, 2022 | 112.05 | 112.05 | 107.74 | 108.28 | 117,314 | -3.44(-3.08%) |
Jan 18, 2022 | 113.27 | 113.27 | 111.18 | 111.73 | 96,828 | -1.93(-1.70%) |
Jan 14, 2022 | 113.66 | 0 | -0.47(-0.41%) | |||
Jan 13, 2022 | 111.90 | 114.62 | 111.62 | 114.13 | 93,155 | +2.51(+2.25%) |
Jan 12, 2022 | 110.83 | 112.32 | 110.24 | 111.62 | 99,124 | +0.42(+0.38%) |
Jan 11, 2022 | 111.08 | 111.40 | 108.84 | 111.20 | 107,058 | +0.67(+0.61%) |
Jan 10, 2022 | 111.23 | 111.51 | 109.58 | 110.53 | 128,065 | -1.59(-1.42%) |
Jan 07, 2022 | 113.06 | 114.23 | 111.34 | 112.12 | 200,291 | -1.12(-0.99%) |
Jan 06, 2022 | 108.58 | 113.26 | 108.58 | 113.24 | 207,106 | +4.31(+3.96%) |
Jan 05, 2022 | 108.81 | 110.22 | 108.07 | 108.93 | 99,746 | -0.15(-0.13%) |
Jan 04, 2022 | 107.12 | 109.20 | 106.78 | 109.07 | 57,409 | +2.02(+1.89%) |