Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 108.79 | 109.50 | 107.64 | 107.67 | 53,853 | -1.21(-1.11%) |
Mar 30, 2022 | 109.64 | 110.56 | 108.28 | 108.89 | 51,016 | -1.25(-1.14%) |
Mar 29, 2022 | 108.82 | 110.43 | 107.98 | 110.14 | 41,308 | +2.25(+2.09%) |
Mar 28, 2022 | 106.73 | 107.89 | 106.18 | 107.89 | 41,700 | +1.04(+0.97%) |
Mar 25, 2022 | 107.47 | 107.47 | 105.73 | 106.85 | 35,399 | -0.70(-0.65%) |
Mar 24, 2022 | 106.03 | 107.57 | 105.08 | 107.56 | 26,253 | +2.14(+2.03%) |
Mar 23, 2022 | 105.44 | 107.09 | 104.94 | 105.42 | 96,514 | -0.87(-0.82%) |
Mar 22, 2022 | 104.57 | 106.79 | 104.57 | 106.28 | 49,589 | +1.88(+1.80%) |
Mar 21, 2022 | 104.98 | 105.14 | 103.18 | 104.40 | 254,077 | -0.86(-0.82%) |
Mar 18, 2022 | 102.11 | 105.37 | 102.11 | 105.26 | 110,692 | +2.46(+2.39%) |
Mar 17, 2022 | 99.93 | 102.87 | 99.65 | 102.80 | 59,085 | +2.31(+2.30%) |
Mar 16, 2022 | 98.05 | 100.52 | 97.27 | 100.49 | 64,582 | +3.89(+4.02%) |
Mar 15, 2022 | 94.52 | 96.71 | 93.96 | 96.61 | 154,861 | +2.71(+2.89%) |
Mar 14, 2022 | 96.06 | 96.64 | 93.33 | 93.89 | 101,547 | -2.34(-2.43%) |
Mar 11, 2022 | 99.22 | 99.49 | 96.18 | 96.23 | 68,499 | -2.37(-2.40%) |
Mar 10, 2022 | 97.99 | 98.76 | 96.97 | 98.60 | 76,960 | -0.52(-0.53%) |
Mar 09, 2022 | 97.96 | 99.65 | 97.92 | 99.12 | 89,711 | +3.40(+3.56%) |
Mar 08, 2022 | 94.85 | 98.05 | 93.95 | 95.72 | 352,933 | +0.83(+0.87%) |
Mar 07, 2022 | 99.26 | 99.67 | 94.78 | 94.89 | 267,020 | -3.94(-3.98%) |
Mar 04, 2022 | 100.68 | 101.58 | 98.11 | 98.83 | 145,332 | -2.65(-2.61%) |
Mar 03, 2022 | 104.47 | 104.65 | 101.00 | 101.48 | 109,144 | -2.86(-2.74%) |
Mar 02, 2022 | 103.02 | 104.72 | 102.12 | 104.34 | 171,680 | +1.96(+1.92%) |
Mar 01, 2022 | 104.37 | 104.63 | 101.78 | 102.38 | 188,616 | -1.83(-1.76%) |
Feb 28, 2022 | 102.64 | 105.15 | 102.50 | 104.21 | 108,815 | +0.81(+0.78%) |
Feb 25, 2022 | 101.93 | 103.52 | 101.25 | 103.40 | 285,089 | +1.24(+1.22%) |
Feb 24, 2022 | 94.73 | 102.37 | 94.63 | 102.16 | 236,402 | +4.02(+4.09%) |
Feb 23, 2022 | 101.97 | 102.25 | 98.08 | 98.15 | 214,438 | -2.81(-2.78%) |
Feb 22, 2022 | 101.90 | 103.50 | 100.07 | 100.96 | 90,467 | -1.67(-1.62%) |
Feb 18, 2022 | 102.62 | 0 | -1.67(-1.60%) | |||
Feb 17, 2022 | 106.63 | 106.97 | 104.09 | 104.29 | 108,762 | -3.61(-3.35%) |
Feb 16, 2022 | 107.12 | 108.33 | 106.79 | 107.90 | 79,081 | -0.74(-0.68%) |
Feb 15, 2022 | 106.72 | 108.74 | 106.51 | 108.64 | 74,173 | +3.57(+3.40%) |
Feb 14, 2022 | 105.21 | 106.64 | 104.19 | 105.07 | 137,097 | -0.34(-0.33%) |
Feb 11, 2022 | 108.86 | 109.46 | 104.55 | 105.42 | 177,001 | -3.39(-3.12%) |
Feb 10, 2022 | 108.42 | 112.12 | 108.12 | 108.81 | 228,257 | -1.41(-1.28%) |
Feb 09, 2022 | 108.15 | 110.30 | 108.14 | 110.22 | 109,349 | +3.04(+2.83%) |
Feb 08, 2022 | 104.60 | 107.33 | 104.29 | 107.18 | 130,722 | +1.97(+1.88%) |
Feb 07, 2022 | 104.93 | 106.64 | 104.93 | 105.21 | 118,565 | +0.34(+0.32%) |
Feb 04, 2022 | 102.41 | 105.79 | 102.15 | 104.87 | 153,066 | +3.20(+3.14%) |
Feb 03, 2022 | 102.85 | 101.49 | 101.68 | 124,158 | -3.94(-3.73%) | |
Feb 02, 2022 | 106.97 | 106.97 | 104.58 | 105.61 | 122,657 | -1.16(-1.09%) |
Feb 01, 2022 | 105.55 | 106.86 | 103.91 | 106.78 | 133,386 | +1.84(+1.76%) |
Jan 31, 2022 | 100.38 | 104.99 | 104.93 | 97,659 | +4.79(+4.78%) | |
Jan 28, 2022 | 97.47 | 100.14 | 95.74 | 100.15 | 265,963 | +2.68(+2.75%) |
Jan 27, 2022 | 100.62 | 101.43 | 97.13 | 97.47 | 433,805 | -1.53(-1.54%) |
Jan 26, 2022 | 102.36 | 103.70 | 98.61 | 98.99 | 188,505 | -1.11(-1.11%) |
Jan 25, 2022 | 101.06 | 101.68 | 99.23 | 100.11 | 309,508 | -3.17(-3.07%) |
Jan 24, 2022 | 99.76 | 103.31 | 96.17 | 103.28 | 302,465 | +0.83(+0.81%) |
Jan 21, 2022 | 104.43 | 105.65 | 102.23 | 102.45 | 262,334 | -2.71(-2.58%) |
Jan 20, 2022 | 107.43 | 109.45 | 105.05 | 105.16 | 170,002 | -1.47(-1.38%) |
Jan 19, 2022 | 108.51 | 109.19 | 106.53 | 106.63 | 124,301 | -1.24(-1.15%) |
Jan 18, 2022 | 109.89 | 110.48 | 107.66 | 107.87 | 359,705 | -3.68(-3.30%) |
Jan 14, 2022 | 111.55 | 0 | +0.14(+0.12%) | |||
Jan 13, 2022 | 115.56 | 115.62 | 111.20 | 111.41 | 116,610 | -3.90(-3.38%) |
Jan 12, 2022 | 116.42 | 116.97 | 114.48 | 115.31 | 148,847 | -0.29(-0.26%) |
Jan 11, 2022 | 112.91 | 115.67 | 112.40 | 115.61 | 68,265 | +2.57(+2.28%) |
Jan 10, 2022 | 111.63 | 113.08 | 108.99 | 113.03 | 178,401 | -0.18(-0.16%) |
Jan 07, 2022 | 113.90 | 115.19 | 112.31 | 113.21 | 114,320 | -0.93(-0.81%) |
Jan 06, 2022 | 113.35 | 115.27 | 111.76 | 114.14 | 176,687 | +0.42(+0.37%) |
Jan 05, 2022 | 117.77 | 118.53 | 113.66 | 113.71 | 123,878 | -4.82(-4.07%) |
Jan 04, 2022 | 120.32 | 120.32 | 116.93 | 118.54 | 95,361 | -1.51(-1.26%) |