Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.78 | 103.84 | 102.04 | 102.08 | 424,764 | -1.74(-1.68%) |
Mar 30, 2022 | 104.81 | 105.14 | 103.30 | 103.82 | 300,605 | -1.63(-1.55%) |
Mar 29, 2022 | 104.59 | 105.61 | 103.79 | 105.46 | 773,196 | +2.00(+1.93%) |
Mar 28, 2022 | 101.70 | 103.46 | 101.35 | 103.46 | 352,864 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.59 | 100.95 | 102.19 | 600,939 | -0.21(-0.20%) |
Mar 24, 2022 | 100.13 | 102.42 | 99.77 | 102.40 | 657,465 | +2.85(+2.86%) |
Mar 23, 2022 | 100.11 | 101.25 | 99.43 | 99.54 | 364,150 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.81 | 99.19 | 101.16 | 961,576 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.00 | 97.97 | 99.40 | 339,140 | -0.19(-0.19%) |
Mar 18, 2022 | 96.96 | 99.72 | 96.62 | 99.58 | 807,135 | +2.18(+2.24%) |
Mar 17, 2022 | 95.64 | 97.41 | 95.32 | 97.41 | 661,539 | +1.07(+1.11%) |
Mar 16, 2022 | 93.96 | 96.35 | 92.75 | 96.34 | 514,798 | +3.56(+3.84%) |
Mar 15, 2022 | 90.59 | 93.00 | 90.11 | 92.77 | 575,849 | +2.87(+3.19%) |
Mar 14, 2022 | 91.58 | 92.53 | 89.62 | 89.90 | 920,241 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,452 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.56 | 92.90 | 94.28 | 341,025 | -1.60(-1.67%) |
Mar 09, 2022 | 94.48 | 96.29 | 93.81 | 95.88 | 522,709 | +4.03(+4.39%) |
Mar 08, 2022 | 91.86 | 94.77 | 90.58 | 91.85 | 4,585,474 | -0.27(-0.29%) |
Mar 07, 2022 | 96.04 | 96.42 | 92.06 | 92.12 | 1,030,664 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.79 | 95.30 | 95.97 | 504,587 | -1.91(-1.95%) |
Mar 03, 2022 | 100.21 | 100.21 | 97.38 | 97.88 | 330,086 | -1.58(-1.59%) |
Mar 02, 2022 | 98.14 | 99.89 | 97.27 | 99.47 | 403,912 | +1.96(+2.01%) |
Mar 01, 2022 | 99.00 | 99.57 | 96.80 | 97.50 | 467,580 | -1.66(-1.68%) |
Feb 28, 2022 | 97.99 | 99.68 | 97.53 | 99.17 | 486,175 | +0.13(+0.13%) |
Feb 25, 2022 | 98.04 | 99.07 | 97.33 | 99.04 | 687,519 | +1.25(+1.28%) |
Feb 24, 2022 | 90.72 | 97.94 | 90.53 | 97.79 | 1,053,084 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.62 | 93.84 | 93.88 | 521,795 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.04 | 95.21 | 96.25 | 517,815 | -0.91(-0.94%) |
Feb 18, 2022 | 97.16 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 100.99 | 101.08 | 98.41 | 98.50 | 501,327 | -3.66(-3.59%) |
Feb 16, 2022 | 101.60 | 102.46 | 100.48 | 102.17 | 264,263 | -0.26(-0.25%) |
Feb 15, 2022 | 101.21 | 102.48 | 101.00 | 102.43 | 361,751 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.62 | 98.59 | 99.68 | 448,098 | +0.02(+0.02%) |
Feb 11, 2022 | 103.32 | 103.82 | 99.20 | 99.66 | 514,853 | -3.47(-3.36%) |
Feb 10, 2022 | 103.76 | 105.74 | 102.64 | 103.13 | 331,879 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.65 | 103.98 | 105.64 | 513,313 | +2.57(+2.50%) |
Feb 08, 2022 | 101.34 | 103.38 | 101.26 | 103.07 | 410,852 | +1.21(+1.19%) |
Feb 07, 2022 | 103.07 | 103.73 | 101.50 | 101.86 | 373,983 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.77 | 100.91 | 102.79 | 369,833 | +0.98(+0.96%) |
Feb 03, 2022 | 103.61 | 101.53 | 101.81 | 471,956 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.83 | 107.11 | 105.22 | 106.56 | 482,780 | +1.74(+1.66%) |
Feb 01, 2022 | 104.75 | 104.96 | 102.97 | 104.81 | 587,791 | +0.58(+0.55%) |
Jan 31, 2022 | 101.50 | 104.36 | 104.24 | 479,274 | +3.19(+3.16%) | |
Jan 28, 2022 | 98.31 | 101.11 | 96.76 | 101.05 | 835,143 | +3.62(+3.72%) |
Jan 27, 2022 | 100.01 | 100.58 | 97.16 | 97.42 | 837,519 | -0.85(-0.87%) |
Jan 26, 2022 | 100.83 | 101.88 | 97.28 | 98.28 | 1,605,211 | +0.48(+0.49%) |
Jan 25, 2022 | 98.64 | 99.52 | 96.97 | 97.80 | 617,912 | -2.84(-2.82%) |
Jan 24, 2022 | 97.77 | 100.76 | 94.53 | 100.64 | 2,150,093 | +1.00(+1.00%) |
Jan 21, 2022 | 101.48 | 102.84 | 99.64 | 99.64 | 1,160,457 | -2.27(-2.23%) |
Jan 20, 2022 | 104.36 | 105.56 | 101.77 | 101.91 | 1,002,433 | -1.45(-1.40%) |
Jan 19, 2022 | 105.06 | 106.42 | 103.28 | 103.36 | 646,446 | -1.29(-1.23%) |
Jan 18, 2022 | 105.71 | 106.54 | 104.39 | 104.64 | 700,974 | -2.96(-2.75%) |
Jan 14, 2022 | 107.61 | 0 | +1.07(+1.00%) | |||
Jan 13, 2022 | 110.17 | 110.48 | 106.28 | 106.54 | 773,195 | -3.18(-2.90%) |
Jan 12, 2022 | 110.13 | 110.87 | 109.12 | 109.72 | 465,328 | +0.53(+0.48%) |
Jan 11, 2022 | 107.50 | 109.35 | 106.81 | 109.19 | 604,758 | +1.42(+1.31%) |
Jan 10, 2022 | 105.69 | 107.90 | 104.24 | 107.77 | 1,562,961 | +0.41(+0.38%) |
Jan 07, 2022 | 108.41 | 109.17 | 106.51 | 107.37 | 8,260,762 | -1.10(-1.01%) |
Jan 06, 2022 | 107.94 | 109.53 | 107.48 | 108.47 | 1,067,207 | -0.13(-0.12%) |
Jan 05, 2022 | 112.02 | 112.06 | 108.56 | 108.59 | 769,277 | -4.21(-3.73%) |
Jan 04, 2022 | 114.46 | 114.58 | 111.64 | 112.80 | 769,228 | -1.49(-1.30%) |