Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 109.62 | 110.74 | 108.01 | 108.25 | 121,151 | +0.79(+0.73%) |
Mar 30, 2022 | 108.48 | 109.44 | 106.83 | 107.46 | 91,085 | -0.54(-0.50%) |
Mar 29, 2022 | 108.20 | 109.39 | 106.16 | 108.00 | 159,217 | +2.61(+2.48%) |
Mar 28, 2022 | 105.17 | 106.12 | 102.44 | 105.39 | 127,814 | -1.89(-1.76%) |
Mar 25, 2022 | 105.97 | 107.43 | 104.99 | 107.28 | 118,146 | +3.15(+3.03%) |
Mar 24, 2022 | 101.24 | 104.67 | 100.61 | 104.12 | 180,424 | +3.42(+3.40%) |
Mar 23, 2022 | 97.87 | 101.99 | 97.72 | 100.70 | 181,921 | +3.00(+3.07%) |
Mar 22, 2022 | 97.94 | 98.23 | 96.06 | 97.70 | 101,017 | +1.96(+2.05%) |
Mar 21, 2022 | 93.31 | 95.74 | 93.08 | 95.74 | 172,781 | +5.07(+5.59%) |
Mar 18, 2022 | 85.25 | 90.95 | 84.80 | 90.67 | 173,022 | +3.93(+4.53%) |
Mar 17, 2022 | 83.15 | 87.14 | 82.02 | 86.74 | 165,277 | +4.60(+5.61%) |
Mar 16, 2022 | 79.87 | 82.22 | 78.30 | 82.14 | 127,984 | +5.14(+6.68%) |
Mar 15, 2022 | 77.50 | 78.61 | 76.06 | 76.99 | 104,832 | -3.28(-4.08%) |
Mar 14, 2022 | 84.85 | 84.94 | 79.53 | 80.27 | 114,936 | -4.28(-5.07%) |
Mar 11, 2022 | 89.95 | 90.12 | 83.99 | 84.55 | 100,011 | -4.64(-5.20%) |
Mar 10, 2022 | 84.60 | 89.31 | 84.59 | 89.20 | 91,287 | +0.33(+0.37%) |
Mar 09, 2022 | 87.84 | 89.64 | 87.26 | 88.87 | 105,061 | +4.65(+5.52%) |
Mar 08, 2022 | 84.77 | 86.03 | 82.63 | 84.22 | 124,452 | +1.25(+1.51%) |
Mar 07, 2022 | 89.63 | 89.63 | 82.86 | 82.96 | 109,618 | -6.45(-7.22%) |
Mar 04, 2022 | 87.32 | 89.70 | 86.22 | 89.42 | 130,700 | -1.79(-1.96%) |
Mar 03, 2022 | 91.54 | 92.01 | 89.79 | 91.20 | 151,950 | +2.91(+3.30%) |
Mar 02, 2022 | 84.20 | 88.71 | 81.49 | 88.29 | 206,312 | +5.33(+6.42%) |
Mar 01, 2022 | 82.40 | 86.97 | 80.96 | 82.96 | 238,391 | +0.27(+0.33%) |
Feb 28, 2022 | 79.97 | 84.10 | 79.55 | 82.69 | 164,701 | -0.57(-0.68%) |
Feb 25, 2022 | 79.82 | 83.48 | 80.45 | 83.25 | 146,290 | +1.57(+1.92%) |
Feb 24, 2022 | 77.96 | 82.39 | 76.59 | 81.69 | 251,887 | -4.32(-5.02%) |
Feb 23, 2022 | 87.58 | 87.90 | 85.42 | 86.01 | 141,395 | +0.54(+0.63%) |
Feb 22, 2022 | 85.25 | 86.46 | 84.18 | 85.47 | 203,443 | +2.45(+2.96%) |
Feb 18, 2022 | 83.02 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 85.08 | 85.08 | 82.28 | 82.90 | 136,848 | -3.58(-4.14%) |
Feb 16, 2022 | 85.51 | 87.43 | 85.19 | 86.48 | 191,253 | +1.65(+1.94%) |
Feb 15, 2022 | 83.96 | 84.87 | 83.02 | 84.83 | 70,680 | +2.59(+3.15%) |
Feb 14, 2022 | 82.48 | 83.13 | 81.32 | 82.24 | 111,701 | +1.25(+1.54%) |
Feb 11, 2022 | 82.13 | 84.93 | 80.00 | 80.99 | 221,602 | +0.39(+0.49%) |
Feb 10, 2022 | 80.14 | 82.99 | 80.14 | 80.60 | 177,382 | +0.89(+1.11%) |
Feb 09, 2022 | 77.88 | 80.82 | 77.71 | 79.71 | 102,478 | +0.81(+1.02%) |
Feb 08, 2022 | 77.27 | 78.91 | 76.57 | 78.91 | 84,064 | +0.26(+0.33%) |
Feb 07, 2022 | 76.88 | 79.33 | 76.81 | 78.65 | 131,547 | +1.69(+2.20%) |
Feb 04, 2022 | 75.33 | 77.48 | 74.75 | 76.96 | 87,806 | +0.00(+0.00%) |
Feb 03, 2022 | 76.17 | 75.92 | 76.96 | 76,020 | -1.04(-1.34%) | |
Feb 02, 2022 | 78.18 | 78.38 | 76.17 | 78.00 | 109,759 | -1.24(-1.56%) |
Feb 01, 2022 | 77.32 | 79.41 | 77.23 | 79.23 | 148,713 | +2.56(+3.34%) |
Jan 31, 2022 | 75.22 | 77.22 | 76.67 | 148,220 | +2.16(+2.90%) | |
Jan 28, 2022 | 75.66 | 75.66 | 73.36 | 74.51 | 168,882 | -0.21(-0.28%) |
Jan 27, 2022 | 75.97 | 76.50 | 73.11 | 74.72 | 191,627 | +2.16(+2.98%) |
Jan 26, 2022 | 73.23 | 75.08 | 71.50 | 72.56 | 253,316 | +1.59(+2.24%) |
Jan 25, 2022 | 67.64 | 71.50 | 66.27 | 70.97 | 251,442 | +4.06(+6.08%) |
Jan 24, 2022 | 66.66 | 67.35 | 64.35 | 66.90 | 293,429 | -1.98(-2.87%) |
Jan 21, 2022 | 70.40 | 71.22 | 68.52 | 68.88 | 355,888 | -0.82(-1.18%) |
Jan 20, 2022 | 70.99 | 71.98 | 69.52 | 69.70 | 284,074 | +1.10(+1.60%) |
Jan 19, 2022 | 68.15 | 68.84 | 67.66 | 68.61 | 236,059 | +4.45(+6.93%) |
Jan 18, 2022 | 64.84 | 65.52 | 62.79 | 64.16 | 124,979 | -1.03(-1.57%) |
Jan 14, 2022 | 65.18 | 0 | +1.52(+2.39%) | |||
Jan 13, 2022 | 63.96 | 65.07 | 63.41 | 63.66 | 158,050 | -0.33(-0.51%) |
Jan 12, 2022 | 61.98 | 64.07 | 61.96 | 63.99 | 298,149 | +3.69(+6.12%) |
Jan 11, 2022 | 56.92 | 60.33 | 56.70 | 60.30 | 227,538 | +4.10(+7.30%) |
Jan 10, 2022 | 56.81 | 56.94 | 54.89 | 56.20 | 125,562 | -1.14(-2.00%) |
Jan 07, 2022 | 55.75 | 57.62 | 55.67 | 57.35 | 132,106 | +2.01(+3.64%) |
Jan 06, 2022 | 55.35 | 56.11 | 54.69 | 55.33 | 172,181 | +0.94(+1.73%) |
Jan 05, 2022 | 57.03 | 58.27 | 54.10 | 54.39 | 382,110 | -3.09(-5.38%) |
Jan 04, 2022 | 56.85 | 58.83 | 56.69 | 57.48 | 140,153 | -0.33(-0.57%) |