Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.86 | 107.27 | 105.47 | 105.58 | 243,782 | -1.27(-1.19%) |
Mar 30, 2022 | 108.02 | 108.06 | 106.36 | 106.86 | 889,008 | -1.29(-1.19%) |
Mar 29, 2022 | 106.75 | 108.33 | 106.75 | 108.15 | 424,038 | +2.07(+1.95%) |
Mar 28, 2022 | 106.11 | 106.11 | 104.97 | 106.08 | 1,082,955 | -0.20(-0.19%) |
Mar 25, 2022 | 105.56 | 106.29 | 105.19 | 106.28 | 3,904,997 | +1.13(+1.07%) |
Mar 24, 2022 | 104.59 | 105.15 | 103.83 | 105.15 | 178,198 | +1.13(+1.09%) |
Mar 23, 2022 | 105.27 | 105.40 | 103.94 | 104.02 | 331,574 | -1.56(-1.48%) |
Mar 22, 2022 | 105.72 | 106.49 | 105.30 | 105.58 | 331,059 | +0.36(+0.34%) |
Mar 21, 2022 | 105.62 | 106.28 | 104.54 | 105.23 | 245,412 | +0.08(+0.07%) |
Mar 18, 2022 | 104.26 | 105.34 | 103.65 | 105.15 | 327,955 | +0.43(+0.41%) |
Mar 17, 2022 | 103.61 | 104.74 | 103.45 | 104.72 | 160,741 | +0.62(+0.60%) |
Mar 16, 2022 | 102.73 | 104.09 | 101.79 | 104.09 | 237,958 | +2.36(+2.32%) |
Mar 15, 2022 | 100.78 | 101.75 | 100.42 | 101.73 | 186,291 | +1.30(+1.29%) |
Mar 14, 2022 | 101.55 | 101.88 | 99.90 | 100.44 | 244,419 | -0.53(-0.52%) |
Mar 11, 2022 | 102.53 | 102.73 | 100.95 | 100.97 | 219,705 | -0.73(-0.72%) |
Mar 10, 2022 | 100.47 | 101.81 | 100.22 | 101.70 | 165,402 | +0.23(+0.23%) |
Mar 09, 2022 | 100.87 | 102.07 | 100.75 | 101.47 | 329,411 | +2.39(+2.41%) |
Mar 08, 2022 | 98.84 | 101.23 | 98.19 | 99.08 | 339,300 | +0.72(+0.73%) |
Mar 07, 2022 | 101.72 | 101.72 | 98.36 | 98.36 | 372,181 | -3.57(-3.50%) |
Mar 04, 2022 | 102.39 | 102.53 | 100.80 | 101.93 | 209,114 | -1.39(-1.35%) |
Mar 03, 2022 | 104.20 | 104.37 | 102.42 | 103.32 | 279,352 | -0.50(-0.48%) |
Mar 02, 2022 | 101.56 | 104.33 | 101.56 | 103.82 | 288,299 | +2.80(+2.77%) |
Mar 01, 2022 | 103.09 | 103.38 | 100.28 | 101.02 | 388,319 | -2.22(-2.16%) |
Feb 28, 2022 | 102.31 | 103.72 | 102.07 | 103.24 | 349,834 | -0.07(-0.07%) |
Feb 25, 2022 | 100.78 | 103.36 | 101.11 | 103.31 | 386,242 | +2.94(+2.93%) |
Feb 24, 2022 | 97.23 | 100.65 | 96.99 | 100.37 | 982,745 | +0.54(+0.54%) |
Feb 23, 2022 | 102.21 | 102.35 | 99.63 | 99.83 | 471,103 | -1.75(-1.72%) |
Feb 22, 2022 | 102.61 | 103.15 | 100.94 | 101.58 | 334,883 | -1.32(-1.29%) |
Feb 18, 2022 | 102.91 | 0 | -0.38(-0.37%) | |||
Feb 17, 2022 | 104.49 | 104.49 | 103.01 | 103.29 | 244,061 | -0.65(-0.63%) |
Feb 16, 2022 | 104.17 | 105.43 | 103.94 | 103.94 | 274,241 | -0.38(-0.37%) |
Feb 15, 2022 | 102.95 | 104.54 | 102.95 | 104.33 | 380,154 | +2.28(+2.24%) |
Feb 14, 2022 | 102.54 | 103.11 | 101.32 | 102.04 | 387,515 | -0.39(-0.38%) |
Feb 11, 2022 | 103.59 | 104.36 | 101.81 | 102.44 | 321,995 | -1.02(-0.98%) |
Feb 10, 2022 | 103.69 | 105.72 | 102.99 | 103.45 | 553,481 | -1.23(-1.17%) |
Feb 09, 2022 | 104.01 | 104.87 | 104.01 | 104.68 | 158,607 | +1.45(+1.40%) |
Feb 08, 2022 | 101.53 | 103.35 | 101.47 | 103.23 | 719,961 | +2.02(+2.00%) |
Feb 07, 2022 | 101.44 | 101.97 | 100.89 | 101.21 | 9,062,855 | -0.06(-0.06%) |
Feb 04, 2022 | 101.31 | 101.99 | 99.86 | 101.26 | 326,420 | -0.15(-0.15%) |
Feb 03, 2022 | 102.16 | 101.25 | 101.42 | 693,912 | -1.46(-1.42%) | |
Feb 02, 2022 | 103.05 | 103.16 | 102.04 | 102.88 | 398,226 | +0.02(+0.02%) |
Feb 01, 2022 | 102.10 | 103.00 | 101.22 | 102.86 | 390,303 | +0.98(+0.96%) |
Jan 31, 2022 | 99.98 | 101.92 | 101.88 | 310,343 | +1.62(+1.62%) | |
Jan 28, 2022 | 99.02 | 100.31 | 97.34 | 100.26 | 414,298 | +1.41(+1.43%) |
Jan 27, 2022 | 101.26 | 102.13 | 98.32 | 98.85 | 310,506 | -1.43(-1.43%) |
Jan 26, 2022 | 102.60 | 103.21 | 99.27 | 100.28 | 375,139 | -0.91(-0.90%) |
Jan 25, 2022 | 101.34 | 102.21 | 99.25 | 101.19 | 746,579 | -1.48(-1.44%) |
Jan 24, 2022 | 99.73 | 102.96 | 98.45 | 102.67 | 715,998 | +1.74(+1.72%) |
Jan 21, 2022 | 102.01 | 103.07 | 100.79 | 100.93 | 454,714 | -1.53(-1.49%) |
Jan 20, 2022 | 104.74 | 106.02 | 102.42 | 102.45 | 563,078 | -2.03(-1.95%) |
Jan 19, 2022 | 106.51 | 106.51 | 104.38 | 104.49 | 354,658 | -1.40(-1.32%) |
Jan 18, 2022 | 107.13 | 107.18 | 105.65 | 105.89 | 304,437 | -2.05(-1.90%) |
Jan 14, 2022 | 107.94 | 0 | +0.12(+0.11%) | |||
Jan 13, 2022 | 107.78 | 108.92 | 107.59 | 107.83 | 260,154 | +0.59(+0.55%) |
Jan 12, 2022 | 108.03 | 108.40 | 106.77 | 107.23 | 215,666 | -0.39(-0.37%) |
Jan 11, 2022 | 107.04 | 107.70 | 105.80 | 107.62 | 429,275 | +0.92(+0.86%) |
Jan 10, 2022 | 106.81 | 106.98 | 105.44 | 106.70 | 949,919 | -0.39(-0.37%) |
Jan 07, 2022 | 107.31 | 107.75 | 106.53 | 107.10 | 214,347 | -0.08(-0.07%) |
Jan 06, 2022 | 106.98 | 107.79 | 106.42 | 107.17 | 358,304 | +0.76(+0.71%) |
Jan 05, 2022 | 108.46 | 109.11 | 106.42 | 106.42 | 538,989 | -1.86(-1.72%) |
Jan 04, 2022 | 107.51 | 108.77 | 107.27 | 108.28 | 1,226,213 | +1.34(+1.26%) |