Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.88 | 107.28 | 105.48 | 105.60 | 243,752 | -1.27(-1.19%) |
Mar 30, 2022 | 108.03 | 108.07 | 106.37 | 106.87 | 888,898 | -1.29(-1.19%) |
Mar 29, 2022 | 106.76 | 108.34 | 106.76 | 108.16 | 423,986 | +2.07(+1.95%) |
Mar 28, 2022 | 106.13 | 106.13 | 104.98 | 106.09 | 1,082,821 | -0.20(-0.19%) |
Mar 25, 2022 | 105.57 | 106.30 | 105.20 | 106.29 | 3,904,515 | +1.13(+1.07%) |
Mar 24, 2022 | 104.61 | 105.16 | 103.84 | 105.16 | 178,176 | +1.13(+1.09%) |
Mar 23, 2022 | 105.28 | 105.41 | 103.95 | 104.03 | 331,533 | -1.56(-1.48%) |
Mar 22, 2022 | 105.74 | 106.51 | 105.32 | 105.59 | 331,018 | +0.35(+0.34%) |
Mar 21, 2022 | 105.63 | 106.30 | 104.55 | 105.24 | 245,381 | +0.08(+0.07%) |
Mar 18, 2022 | 104.27 | 105.36 | 103.67 | 105.16 | 327,915 | +0.43(+0.41%) |
Mar 17, 2022 | 103.62 | 104.76 | 103.46 | 104.73 | 160,722 | +0.62(+0.60%) |
Mar 16, 2022 | 102.75 | 104.11 | 101.80 | 104.11 | 237,929 | +2.36(+2.32%) |
Mar 15, 2022 | 100.80 | 101.77 | 100.43 | 101.75 | 186,268 | +1.30(+1.29%) |
Mar 14, 2022 | 101.56 | 101.89 | 99.91 | 100.45 | 244,389 | -0.53(-0.52%) |
Mar 11, 2022 | 102.54 | 102.75 | 100.96 | 100.98 | 219,678 | -0.73(-0.72%) |
Mar 10, 2022 | 100.48 | 101.82 | 100.23 | 101.71 | 165,381 | +0.23(+0.23%) |
Mar 09, 2022 | 100.88 | 102.08 | 100.76 | 101.48 | 329,371 | +2.39(+2.41%) |
Mar 08, 2022 | 98.85 | 101.24 | 98.21 | 99.09 | 339,258 | +0.72(+0.73%) |
Mar 07, 2022 | 101.73 | 101.73 | 98.37 | 98.37 | 372,135 | -3.57(-3.50%) |
Mar 04, 2022 | 102.40 | 102.54 | 100.82 | 101.94 | 209,088 | -1.39(-1.35%) |
Mar 03, 2022 | 104.21 | 104.39 | 102.43 | 103.33 | 279,317 | -0.50(-0.48%) |
Mar 02, 2022 | 101.57 | 104.35 | 101.57 | 103.83 | 288,263 | +2.80(+2.77%) |
Mar 01, 2022 | 103.10 | 103.39 | 100.29 | 101.03 | 388,271 | -2.23(-2.16%) |
Feb 28, 2022 | 102.32 | 103.73 | 102.08 | 103.25 | 349,790 | -0.07(-0.06%) |
Feb 25, 2022 | 100.79 | 103.37 | 101.12 | 103.32 | 386,194 | +2.94(+2.92%) |
Feb 24, 2022 | 97.24 | 100.66 | 97.01 | 100.38 | 982,624 | +0.54(+0.54%) |
Feb 23, 2022 | 102.23 | 102.36 | 99.65 | 99.85 | 471,045 | -1.75(-1.72%) |
Feb 22, 2022 | 102.62 | 103.16 | 100.95 | 101.59 | 334,841 | -1.32(-1.29%) |
Feb 18, 2022 | 102.92 | 0 | -0.38(-0.37%) | |||
Feb 17, 2022 | 104.50 | 104.50 | 103.02 | 103.30 | 244,031 | -0.65(-0.63%) |
Feb 16, 2022 | 104.18 | 105.44 | 103.95 | 103.95 | 274,207 | -0.38(-0.37%) |
Feb 15, 2022 | 102.97 | 104.55 | 102.97 | 104.34 | 380,107 | +2.28(+2.24%) |
Feb 14, 2022 | 102.55 | 103.12 | 101.33 | 102.05 | 387,467 | -0.39(-0.38%) |
Feb 11, 2022 | 103.61 | 104.38 | 101.82 | 102.45 | 321,956 | -1.02(-0.98%) |
Feb 10, 2022 | 103.70 | 105.74 | 103.00 | 103.46 | 553,413 | -1.23(-1.17%) |
Feb 09, 2022 | 104.02 | 104.88 | 104.02 | 104.69 | 158,587 | +1.45(+1.40%) |
Feb 08, 2022 | 101.55 | 103.36 | 101.49 | 103.24 | 719,872 | +2.03(+2.00%) |
Feb 07, 2022 | 101.45 | 101.98 | 100.90 | 101.22 | 9,061,736 | -0.06(-0.06%) |
Feb 04, 2022 | 101.33 | 102.01 | 99.88 | 101.28 | 326,380 | -0.15(-0.15%) |
Feb 03, 2022 | 102.17 | 101.27 | 101.43 | 693,826 | -1.46(-1.42%) | |
Feb 02, 2022 | 103.06 | 103.17 | 102.05 | 102.89 | 398,176 | +0.02(+0.02%) |
Feb 01, 2022 | 102.11 | 103.01 | 101.23 | 102.87 | 390,255 | +0.98(+0.96%) |
Jan 31, 2022 | 99.99 | 101.93 | 101.89 | 310,305 | +1.62(+1.62%) | |
Jan 28, 2022 | 99.03 | 100.32 | 97.35 | 100.27 | 414,247 | +1.41(+1.43%) |
Jan 27, 2022 | 101.28 | 102.14 | 98.34 | 98.86 | 310,467 | -1.43(-1.43%) |
Jan 26, 2022 | 102.61 | 103.22 | 99.28 | 100.29 | 375,093 | -0.91(-0.90%) |
Jan 25, 2022 | 101.35 | 102.23 | 99.26 | 101.20 | 746,486 | -1.48(-1.44%) |
Jan 24, 2022 | 99.74 | 102.97 | 98.47 | 102.68 | 715,910 | +1.74(+1.72%) |
Jan 21, 2022 | 102.03 | 103.08 | 100.81 | 100.94 | 454,658 | -1.52(-1.49%) |
Jan 20, 2022 | 104.75 | 106.03 | 102.44 | 102.47 | 563,008 | -2.04(-1.95%) |
Jan 19, 2022 | 106.53 | 106.53 | 104.39 | 104.50 | 354,614 | -1.40(-1.32%) |
Jan 18, 2022 | 107.14 | 107.20 | 105.66 | 105.90 | 304,400 | -2.05(-1.90%) |
Jan 14, 2022 | 107.95 | 0 | +0.11(+0.11%) | |||
Jan 13, 2022 | 107.79 | 108.93 | 107.61 | 107.84 | 260,122 | +0.59(+0.55%) |
Jan 12, 2022 | 108.04 | 108.42 | 106.78 | 107.25 | 215,639 | -0.39(-0.37%) |
Jan 11, 2022 | 107.05 | 107.72 | 105.81 | 107.64 | 429,222 | +0.92(+0.86%) |
Jan 10, 2022 | 106.82 | 107.00 | 105.45 | 106.72 | 949,802 | -0.39(-0.37%) |
Jan 07, 2022 | 107.32 | 107.76 | 106.55 | 107.11 | 214,321 | -0.08(-0.07%) |
Jan 06, 2022 | 107.00 | 107.80 | 106.43 | 107.19 | 358,259 | +0.76(+0.71%) |
Jan 05, 2022 | 108.47 | 109.12 | 106.43 | 106.43 | 538,923 | -1.86(-1.72%) |
Jan 04, 2022 | 107.52 | 108.78 | 107.28 | 108.29 | 1,226,062 | +1.34(+1.26%) |