Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.33 | 105.98 | 102.58 | 104.72 | 1,306,194 | +1.04(+1.00%) |
Mar 30, 2022 | 102.89 | 105.14 | 102.88 | 103.68 | 1,214,644 | +1.54(+1.51%) |
Mar 29, 2022 | 103.95 | 103.95 | 98.29 | 102.14 | 2,910,142 | -5.46(-5.08%) |
Mar 28, 2022 | 110.14 | 110.14 | 106.76 | 107.60 | 1,433,762 | -3.17(-2.86%) |
Mar 25, 2022 | 107.82 | 111.00 | 107.82 | 110.77 | 2,374,181 | +3.04(+2.82%) |
Mar 24, 2022 | 106.41 | 107.92 | 106.13 | 107.73 | 1,778,578 | +1.92(+1.81%) |
Mar 23, 2022 | 104.70 | 106.12 | 104.38 | 105.81 | 1,329,981 | +1.54(+1.48%) |
Mar 22, 2022 | 104.89 | 105.07 | 103.18 | 104.27 | 2,134,990 | +0.24(+0.23%) |
Mar 21, 2022 | 100.61 | 104.08 | 100.18 | 104.03 | 3,139,348 | +4.89(+4.93%) |
Mar 18, 2022 | 98.98 | 99.66 | 97.50 | 99.14 | 2,458,423 | -0.45(-0.46%) |
Mar 17, 2022 | 98.81 | 100.92 | 98.57 | 99.60 | 2,079,584 | +1.26(+1.28%) |
Mar 16, 2022 | 101.93 | 102.29 | 97.30 | 98.34 | 3,242,321 | -3.78(-3.70%) |
Mar 15, 2022 | 102.64 | 103.47 | 100.24 | 102.12 | 1,560,602 | -0.08(-0.08%) |
Mar 14, 2022 | 104.11 | 104.43 | 100.59 | 102.21 | 1,726,160 | -1.68(-1.62%) |
Mar 11, 2022 | 103.61 | 105.05 | 103.14 | 103.89 | 1,450,633 | +0.17(+0.16%) |
Mar 10, 2022 | 100.80 | 104.17 | 100.67 | 103.72 | 2,045,289 | +2.14(+2.11%) |
Mar 09, 2022 | 101.12 | 102.44 | 99.28 | 101.57 | 1,768,667 | +1.11(+1.10%) |
Mar 08, 2022 | 102.91 | 103.81 | 99.70 | 100.47 | 2,718,020 | -2.31(-2.24%) |
Mar 07, 2022 | 103.48 | 106.44 | 101.56 | 102.77 | 3,210,526 | +0.41(+0.40%) |
Mar 04, 2022 | 103.06 | 103.06 | 100.87 | 102.37 | 2,196,715 | -0.84(-0.82%) |
Mar 03, 2022 | 102.77 | 103.79 | 101.63 | 103.21 | 2,228,621 | +1.36(+1.34%) |
Mar 02, 2022 | 100.93 | 102.44 | 100.50 | 101.85 | 2,269,330 | +1.80(+1.80%) |
Mar 01, 2022 | 99.10 | 101.15 | 98.23 | 100.05 | 2,425,695 | +1.25(+1.26%) |
Feb 28, 2022 | 98.47 | 99.89 | 97.65 | 98.80 | 2,983,575 | -0.60(-0.61%) |
Feb 25, 2022 | 95.58 | 99.50 | 96.54 | 99.41 | 2,151,560 | +3.10(+3.22%) |
Feb 24, 2022 | 92.48 | 96.65 | 91.57 | 96.31 | 2,372,962 | +2.11(+2.24%) |
Feb 23, 2022 | 94.37 | 95.35 | 94.03 | 94.20 | 1,742,904 | +0.52(+0.55%) |
Feb 22, 2022 | 93.55 | 94.82 | 92.46 | 93.68 | 1,031,663 | -0.16(-0.17%) |
Feb 18, 2022 | 93.84 | 0 | -0.66(-0.70%) | |||
Feb 17, 2022 | 95.77 | 95.88 | 94.32 | 94.50 | 2,078,521 | -2.61(-2.69%) |
Feb 16, 2022 | 95.96 | 97.37 | 95.58 | 97.11 | 1,574,595 | +1.08(+1.12%) |
Feb 15, 2022 | 94.97 | 96.49 | 94.51 | 96.04 | 1,488,899 | +1.24(+1.31%) |
Feb 14, 2022 | 95.89 | 95.94 | 93.89 | 94.79 | 1,916,398 | -0.81(-0.85%) |
Feb 11, 2022 | 95.92 | 96.27 | 94.28 | 95.60 | 1,638,885 | +2.47(+2.65%) |
Feb 10, 2022 | 93.64 | 96.78 | 92.48 | 93.13 | 1,545,509 | -0.51(-0.54%) |
Feb 09, 2022 | 94.48 | 97.39 | 93.08 | 93.64 | 1,948,795 | -0.89(-0.94%) |
Feb 08, 2022 | 93.54 | 95.15 | 93.19 | 94.53 | 1,412,343 | +1.53(+1.65%) |
Feb 07, 2022 | 92.34 | 93.44 | 91.82 | 93.00 | 709,161 | +0.77(+0.84%) |
Feb 04, 2022 | 92.76 | 93.51 | 91.06 | 92.23 | 839,116 | -0.65(-0.70%) |
Feb 03, 2022 | 93.54 | 94.75 | 92.88 | 1,017,072 | -1.76(-1.86%) | |
Feb 02, 2022 | 94.06 | 95.07 | 92.72 | 94.63 | 1,486,715 | +0.63(+0.67%) |
Feb 01, 2022 | 92.94 | 94.07 | 92.32 | 94.00 | 1,753,165 | +1.06(+1.14%) |
Jan 31, 2022 | 91.93 | 93.04 | 92.94 | 1,140,986 | +0.63(+0.68%) | |
Jan 28, 2022 | 90.64 | 92.80 | 90.42 | 92.31 | 971,913 | +1.50(+1.66%) |
Jan 27, 2022 | 91.55 | 93.66 | 90.53 | 90.81 | 1,268,505 | +0.28(+0.31%) |
Jan 26, 2022 | 89.31 | 92.36 | 89.23 | 90.52 | 1,128,790 | +1.50(+1.69%) |
Jan 25, 2022 | 87.42 | 89.31 | 85.01 | 89.02 | 1,364,222 | +0.94(+1.07%) |
Jan 24, 2022 | 86.31 | 88.47 | 84.25 | 88.08 | 1,844,355 | -0.60(-0.68%) |
Jan 21, 2022 | 88.24 | 89.76 | 86.65 | 88.68 | 1,282,298 | -0.40(-0.45%) |
Jan 20, 2022 | 90.99 | 92.08 | 88.87 | 89.09 | 1,284,421 | -1.88(-2.07%) |
Jan 19, 2022 | 92.36 | 92.40 | 90.58 | 90.97 | 866,716 | -1.25(-1.36%) |
Jan 18, 2022 | 92.07 | 92.49 | 91.01 | 92.22 | 780,010 | -0.58(-0.63%) |
Jan 14, 2022 | 92.80 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 93.32 | 93.95 | 92.46 | 92.87 | 620,892 | +0.20(+0.21%) |
Jan 12, 2022 | 92.13 | 93.66 | 91.46 | 92.67 | 1,329,824 | +0.76(+0.83%) |
Jan 11, 2022 | 90.40 | 91.92 | 89.66 | 91.91 | 1,232,630 | +1.55(+1.72%) |
Jan 10, 2022 | 91.19 | 92.02 | 89.23 | 90.36 | 1,040,622 | -0.86(-0.94%) |
Jan 07, 2022 | 90.09 | 91.47 | 89.03 | 91.21 | 848,186 | +0.85(+0.94%) |
Jan 06, 2022 | 89.30 | 90.78 | 88.34 | 90.36 | 1,133,060 | +2.02(+2.29%) |
Jan 05, 2022 | 89.18 | 89.85 | 88.23 | 88.34 | 1,037,213 | -0.53(-0.59%) |
Jan 04, 2022 | 89.31 | 89.90 | 88.64 | 88.87 | 1,067,866 | +0.77(+0.88%) |