Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 104.94 | 106.24 | 104.44 | 104.90 | 960,248 | -0.39(-0.37%) |
Mar 30, 2022 | 104.28 | 105.89 | 104.27 | 105.28 | 854,453 | +1.03(+0.99%) |
Mar 29, 2022 | 104.64 | 105.16 | 103.18 | 104.25 | 767,700 | -1.64(-1.55%) |
Mar 28, 2022 | 105.22 | 106.19 | 104.14 | 105.90 | 580,910 | +0.51(+0.48%) |
Mar 25, 2022 | 104.83 | 106.45 | 104.00 | 105.39 | 580,962 | +0.96(+0.92%) |
Mar 24, 2022 | 102.56 | 105.55 | 102.22 | 104.43 | 766,511 | +0.69(+0.66%) |
Mar 23, 2022 | 103.48 | 104.27 | 102.63 | 103.74 | 972,288 | +0.40(+0.39%) |
Mar 22, 2022 | 103.30 | 104.63 | 102.74 | 103.34 | 837,862 | +0.05(+0.05%) |
Mar 21, 2022 | 102.43 | 104.88 | 102.24 | 103.29 | 958,415 | +0.86(+0.84%) |
Mar 18, 2022 | 100.40 | 103.06 | 100.25 | 102.43 | 4,039,622 | +1.45(+1.43%) |
Mar 17, 2022 | 99.59 | 101.81 | 98.61 | 100.98 | 1,191,987 | +1.87(+1.89%) |
Mar 16, 2022 | 100.65 | 101.60 | 97.57 | 99.11 | 1,245,766 | -1.86(-1.84%) |
Mar 15, 2022 | 99.46 | 101.04 | 98.98 | 100.96 | 920,639 | +1.48(+1.48%) |
Mar 14, 2022 | 99.19 | 100.36 | 98.38 | 99.49 | 1,031,654 | +0.82(+0.83%) |
Mar 11, 2022 | 99.74 | 100.75 | 98.60 | 98.67 | 759,690 | -1.02(-1.02%) |
Mar 10, 2022 | 99.03 | 100.80 | 98.72 | 99.69 | 647,944 | +0.13(+0.13%) |
Mar 09, 2022 | 98.78 | 100.92 | 96.85 | 99.56 | 1,367,877 | +0.67(+0.68%) |
Mar 08, 2022 | 102.58 | 103.05 | 98.63 | 98.89 | 1,374,000 | -4.51(-4.36%) |
Mar 07, 2022 | 104.51 | 105.85 | 102.75 | 103.40 | 1,437,272 | -0.82(-0.79%) |
Mar 04, 2022 | 101.70 | 104.28 | 101.13 | 104.23 | 1,479,808 | +2.55(+2.50%) |
Mar 03, 2022 | 101.33 | 102.12 | 100.19 | 101.68 | 1,441,926 | +1.01(+1.00%) |
Mar 02, 2022 | 101.25 | 101.53 | 97.81 | 100.67 | 1,551,185 | -0.69(-0.68%) |
Mar 01, 2022 | 99.42 | 102.42 | 99.35 | 101.36 | 2,145,038 | +2.82(+2.86%) |
Feb 28, 2022 | 94.25 | 98.91 | 93.77 | 98.55 | 3,088,117 | +4.54(+4.83%) |
Feb 25, 2022 | 92.74 | 94.22 | 92.99 | 94.01 | 1,296,050 | +1.62(+1.75%) |
Feb 24, 2022 | 88.22 | 92.44 | 87.47 | 92.39 | 1,816,776 | +4.29(+4.87%) |
Feb 23, 2022 | 88.26 | 89.68 | 87.68 | 88.11 | 1,257,447 | +0.35(+0.40%) |
Feb 22, 2022 | 89.92 | 90.04 | 87.31 | 87.76 | 1,362,687 | -2.24(-2.49%) |
Feb 18, 2022 | 90.00 | 0 | +1.16(+1.31%) | |||
Feb 17, 2022 | 84.40 | 89.01 | 84.19 | 88.84 | 1,460,338 | +2.99(+3.48%) |
Feb 16, 2022 | 81.41 | 85.99 | 81.07 | 85.85 | 1,827,411 | +4.08(+4.99%) |
Feb 15, 2022 | 79.86 | 82.29 | 78.45 | 81.77 | 2,006,215 | -2.77(-3.27%) |
Feb 14, 2022 | 86.11 | 86.11 | 83.82 | 84.53 | 1,756,888 | -1.58(-1.83%) |
Feb 11, 2022 | 84.94 | 86.51 | 84.28 | 86.11 | 1,153,091 | +1.18(+1.39%) |
Feb 10, 2022 | 85.02 | 86.41 | 84.75 | 84.93 | 894,331 | -0.64(-0.75%) |
Feb 09, 2022 | 83.96 | 85.62 | 83.63 | 85.57 | 1,076,974 | +1.94(+2.31%) |
Feb 08, 2022 | 86.35 | 86.35 | 83.15 | 83.63 | 1,305,784 | -2.08(-2.43%) |
Feb 07, 2022 | 86.47 | 86.55 | 85.37 | 85.71 | 840,618 | -0.47(-0.55%) |
Feb 04, 2022 | 86.89 | 86.95 | 84.92 | 86.19 | 714,164 | -0.88(-1.01%) |
Feb 03, 2022 | 87.20 | 87.82 | 87.07 | 607,783 | -0.01(-0.01%) | |
Feb 02, 2022 | 85.40 | 87.46 | 84.76 | 87.08 | 963,870 | +1.37(+1.60%) |
Feb 01, 2022 | 86.50 | 87.32 | 84.96 | 85.71 | 897,645 | -0.85(-0.98%) |
Jan 31, 2022 | 83.69 | 86.97 | 86.56 | 1,239,771 | +2.37(+2.82%) | |
Jan 28, 2022 | 85.03 | 85.03 | 81.49 | 84.19 | 2,140,376 | -1.57(-1.83%) |
Jan 27, 2022 | 89.99 | 89.99 | 84.87 | 85.75 | 1,791,415 | -5.00(-5.51%) |
Jan 26, 2022 | 90.82 | 92.15 | 90.13 | 90.76 | 1,261,448 | +0.45(+0.50%) |
Jan 25, 2022 | 88.98 | 91.33 | 87.95 | 90.30 | 1,564,406 | +0.27(+0.30%) |
Jan 24, 2022 | 88.09 | 90.30 | 86.73 | 90.03 | 1,193,827 | +0.83(+0.93%) |
Jan 21, 2022 | 90.09 | 90.32 | 88.90 | 89.20 | 727,828 | -0.85(-0.95%) |
Jan 20, 2022 | 90.97 | 91.48 | 89.85 | 90.05 | 807,700 | -0.55(-0.61%) |
Jan 19, 2022 | 90.33 | 91.72 | 89.91 | 90.60 | 905,632 | +0.27(+0.30%) |
Jan 18, 2022 | 90.04 | 90.91 | 88.60 | 90.33 | 1,334,955 | -0.70(-0.77%) |
Jan 14, 2022 | 91.03 | 0 | +1.54(+1.72%) | |||
Jan 13, 2022 | 87.09 | 90.19 | 86.90 | 89.49 | 980,366 | +2.58(+2.97%) |
Jan 12, 2022 | 87.45 | 87.95 | 86.64 | 86.91 | 893,863 | -0.97(-1.10%) |
Jan 11, 2022 | 87.01 | 88.08 | 86.30 | 87.87 | 703,614 | +1.06(+1.23%) |
Jan 10, 2022 | 88.76 | 88.76 | 86.15 | 86.81 | 710,584 | -1.74(-1.97%) |
Jan 07, 2022 | 88.08 | 89.21 | 87.86 | 88.55 | 898,011 | +0.52(+0.59%) |
Jan 06, 2022 | 89.26 | 89.93 | 88.03 | 88.03 | 638,121 | -0.57(-0.64%) |
Jan 05, 2022 | 89.38 | 90.02 | 88.46 | 88.60 | 821,565 | -0.31(-0.35%) |
Jan 04, 2022 | 87.62 | 89.39 | 87.49 | 88.91 | 920,906 | +1.57(+1.79%) |