Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 104.16 | 105.15 | 102.09 | 102.37 | 1,426,100 | -1.95(-1.87%) |
Mar 30, 2022 | 105.38 | 105.89 | 102.90 | 104.32 | 1,121,125 | -0.82(-0.78%) |
Mar 29, 2022 | 104.67 | 105.67 | 103.98 | 105.14 | 1,399,172 | +0.47(+0.44%) |
Mar 28, 2022 | 103.64 | 105.03 | 102.79 | 104.67 | 1,028,844 | +0.59(+0.57%) |
Mar 25, 2022 | 101.22 | 104.13 | 101.04 | 104.08 | 1,219,864 | +2.98(+2.95%) |
Mar 24, 2022 | 99.78 | 101.38 | 99.61 | 101.10 | 783,657 | +1.62(+1.62%) |
Mar 23, 2022 | 101.18 | 101.92 | 99.35 | 99.48 | 927,591 | -1.34(-1.33%) |
Mar 22, 2022 | 100.32 | 100.88 | 98.63 | 100.82 | 864,735 | +0.73(+0.73%) |
Mar 21, 2022 | 100.12 | 101.98 | 99.71 | 100.09 | 1,156,182 | +0.38(+0.38%) |
Mar 18, 2022 | 98.76 | 99.81 | 97.33 | 99.71 | 3,111,894 | +0.85(+0.86%) |
Mar 17, 2022 | 95.99 | 99.06 | 95.42 | 98.86 | 994,283 | +1.89(+1.95%) |
Mar 16, 2022 | 94.01 | 96.99 | 93.79 | 96.97 | 1,361,703 | +3.32(+3.54%) |
Mar 15, 2022 | 94.72 | 94.99 | 92.50 | 93.66 | 1,598,324 | -0.28(-0.29%) |
Mar 14, 2022 | 96.47 | 97.19 | 92.60 | 93.93 | 1,611,164 | -3.24(-3.34%) |
Mar 11, 2022 | 97.10 | 98.00 | 96.29 | 97.17 | 1,687,466 | -0.07(-0.07%) |
Mar 10, 2022 | 95.98 | 98.07 | 97.24 | 1,080,489 | +0.68(+0.71%) | |
Mar 09, 2022 | 97.46 | 97.61 | 94.64 | 96.55 | 1,782,421 | +0.03(+0.03%) |
Mar 08, 2022 | 99.00 | 100.47 | 96.45 | 96.53 | 1,332,112 | -3.39(-3.40%) |
Mar 07, 2022 | 100.53 | 102.25 | 99.45 | 99.92 | 1,483,686 | -1.28(-1.27%) |
Mar 04, 2022 | 97.51 | 102.21 | 97.51 | 101.20 | 2,139,500 | +3.72(+3.81%) |
Mar 03, 2022 | 97.96 | 99.67 | 97.08 | 97.49 | 2,066,173 | +0.17(+0.18%) |
Mar 02, 2022 | 98.56 | 98.56 | 96.02 | 97.32 | 1,744,634 | -1.78(-1.79%) |
Mar 01, 2022 | 93.95 | 99.90 | 93.95 | 99.09 | 3,376,676 | +7.70(+8.42%) |
Feb 28, 2022 | 90.94 | 91.50 | 89.65 | 91.40 | 1,733,022 | -0.10(-0.11%) |
Feb 25, 2022 | 90.82 | 91.95 | 89.93 | 91.50 | 1,844,360 | +0.56(+0.61%) |
Feb 24, 2022 | 86.18 | 91.28 | 86.18 | 90.94 | 2,386,204 | +3.57(+4.09%) |
Feb 23, 2022 | 87.34 | 88.32 | 86.77 | 87.37 | 1,456,928 | +0.05(+0.05%) |
Feb 22, 2022 | 86.90 | 88.15 | 86.78 | 87.32 | 1,687,720 | +0.37(+0.42%) |
Feb 18, 2022 | 86.95 | 0 | +1.07(+1.24%) | |||
Feb 17, 2022 | 84.80 | 86.10 | 84.20 | 85.89 | 1,161,320 | +0.42(+0.49%) |
Feb 16, 2022 | 84.89 | 85.89 | 84.01 | 85.47 | 1,158,104 | +0.52(+0.61%) |
Feb 15, 2022 | 84.61 | 85.46 | 84.20 | 84.95 | 1,165,940 | +0.61(+0.73%) |
Feb 14, 2022 | 84.65 | 84.80 | 83.48 | 84.34 | 905,421 | -0.27(-0.32%) |
Feb 11, 2022 | 85.71 | 85.99 | 84.34 | 84.61 | 1,630,268 | -0.78(-0.92%) |
Feb 10, 2022 | 83.89 | 86.73 | 83.36 | 85.39 | 1,579,559 | +0.91(+1.07%) |
Feb 09, 2022 | 83.55 | 84.78 | 82.79 | 84.49 | 2,157,107 | +1.10(+1.32%) |
Feb 08, 2022 | 84.77 | 85.09 | 83.10 | 83.39 | 1,347,426 | -1.05(-1.24%) |
Feb 07, 2022 | 83.36 | 85.10 | 82.61 | 84.44 | 1,555,418 | +0.56(+0.66%) |
Feb 04, 2022 | 84.05 | 85.13 | 81.84 | 83.88 | 2,146,069 | -0.78(-0.93%) |
Feb 03, 2022 | 87.21 | 84.52 | 84.67 | 2,406,659 | -2.82(-3.22%) | |
Feb 02, 2022 | 88.15 | 91.67 | 87.26 | 87.48 | 3,775,922 | -11.37(-11.50%) |
Feb 01, 2022 | 99.25 | 101.32 | 97.83 | 98.86 | 1,565,354 | -0.08(-0.08%) |
Jan 31, 2022 | 98.03 | 99.05 | 98.93 | 1,574,953 | +0.52(+0.53%) | |
Jan 28, 2022 | 97.37 | 98.44 | 96.33 | 98.41 | 889,689 | +1.21(+1.24%) |
Jan 27, 2022 | 98.06 | 99.59 | 97.00 | 97.20 | 1,317,386 | +0.16(+0.17%) |
Jan 26, 2022 | 98.32 | 99.25 | 96.48 | 97.04 | 1,398,578 | -2.35(-2.37%) |
Jan 25, 2022 | 100.60 | 101.63 | 98.77 | 99.39 | 1,117,569 | -2.31(-2.27%) |
Jan 24, 2022 | 99.02 | 101.94 | 98.45 | 101.70 | 1,297,692 | +2.46(+2.48%) |
Jan 21, 2022 | 99.59 | 101.55 | 98.98 | 99.24 | 1,107,809 | -0.06(-0.06%) |
Jan 20, 2022 | 103.50 | 103.64 | 99.14 | 99.30 | 1,315,376 | -2.33(-2.30%) |
Jan 19, 2022 | 102.69 | 103.97 | 101.57 | 101.64 | 1,078,873 | -1.50(-1.46%) |
Jan 18, 2022 | 101.32 | 103.32 | 100.86 | 103.14 | 932,152 | +0.77(+0.75%) |
Jan 14, 2022 | 102.37 | 0 | -0.15(-0.15%) | |||
Jan 13, 2022 | 101.77 | 102.98 | 101.44 | 102.52 | 1,233,009 | +1.04(+1.02%) |
Jan 12, 2022 | 102.60 | 103.18 | 100.72 | 101.48 | 1,052,282 | -0.60(-0.58%) |
Jan 11, 2022 | 102.26 | 102.70 | 100.71 | 102.08 | 1,020,198 | +0.13(+0.13%) |
Jan 10, 2022 | 102.20 | 102.73 | 100.55 | 101.95 | 1,418,224 | -0.56(-0.54%) |
Jan 07, 2022 | 104.69 | 104.69 | 102.08 | 102.50 | 1,397,755 | -2.38(-2.27%) |
Jan 06, 2022 | 105.09 | 106.02 | 102.91 | 104.89 | 1,123,692 | +1.22(+1.18%) |
Jan 05, 2022 | 104.51 | 105.87 | 103.52 | 103.67 | 1,693,339 | -0.68(-0.65%) |
Jan 04, 2022 | 101.85 | 104.87 | 101.31 | 104.35 | 1,490,872 | +1.65(+1.60%) |