Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.52 | 103.52 | 101.60 | 101.65 | 496,515 | -2.45(-2.36%) |
Mar 30, 2022 | 104.44 | 105.22 | 103.77 | 104.10 | 358,747 | -0.60(-0.58%) |
Mar 29, 2022 | 105.38 | 105.72 | 103.67 | 104.70 | 587,091 | +0.76(+0.73%) |
Mar 28, 2022 | 103.25 | 104.01 | 102.95 | 103.94 | 717,294 | -1.25(-1.19%) |
Mar 25, 2022 | 104.98 | 105.69 | 103.80 | 105.19 | 787,573 | -1.07(-1.01%) |
Mar 24, 2022 | 104.90 | 106.41 | 104.84 | 106.26 | 556,404 | +3.19(+3.09%) |
Mar 23, 2022 | 103.99 | 104.58 | 103.06 | 103.07 | 424,184 | -1.56(-1.49%) |
Mar 22, 2022 | 104.03 | 105.24 | 104.03 | 104.64 | 579,850 | +1.27(+1.23%) |
Mar 21, 2022 | 104.66 | 104.87 | 102.80 | 103.37 | 616,306 | -1.65(-1.57%) |
Mar 18, 2022 | 103.35 | 105.09 | 103.35 | 105.02 | 470,544 | +1.48(+1.43%) |
Mar 17, 2022 | 101.53 | 103.67 | 101.21 | 103.54 | 467,644 | +1.85(+1.82%) |
Mar 16, 2022 | 99.83 | 102.00 | 99.32 | 101.69 | 870,134 | +4.60(+4.74%) |
Mar 15, 2022 | 96.00 | 97.30 | 95.61 | 97.08 | 834,846 | +3.28(+3.49%) |
Mar 14, 2022 | 96.00 | 96.66 | 93.35 | 93.81 | 755,423 | -2.49(-2.59%) |
Mar 11, 2022 | 99.30 | 99.34 | 96.24 | 96.30 | 517,569 | -2.84(-2.86%) |
Mar 10, 2022 | 99.03 | 99.72 | 98.16 | 99.14 | 825,544 | +1.82(+1.87%) |
Mar 09, 2022 | 95.82 | 98.04 | 95.82 | 97.32 | 879,048 | +0.91(+0.94%) |
Mar 08, 2022 | 94.94 | 98.15 | 94.51 | 96.41 | 951,157 | +1.58(+1.67%) |
Mar 07, 2022 | 96.44 | 96.97 | 94.79 | 94.83 | 766,439 | -2.62(-2.69%) |
Mar 04, 2022 | 97.72 | 97.97 | 96.66 | 97.45 | 559,700 | -1.74(-1.76%) |
Mar 03, 2022 | 100.95 | 100.95 | 98.74 | 99.19 | 543,878 | -1.49(-1.48%) |
Mar 02, 2022 | 99.54 | 101.11 | 99.54 | 100.69 | 493,752 | +0.87(+0.87%) |
Mar 01, 2022 | 101.14 | 101.31 | 99.29 | 99.82 | 646,656 | -1.65(-1.63%) |
Feb 28, 2022 | 101.46 | 102.03 | 100.32 | 101.47 | 716,754 | -1.54(-1.50%) |
Feb 25, 2022 | 101.81 | 103.24 | 101.44 | 103.01 | 643,065 | +2.08(+2.06%) |
Feb 24, 2022 | 96.27 | 101.05 | 96.26 | 100.93 | 1,098,169 | +0.67(+0.67%) |
Feb 23, 2022 | 102.40 | 102.79 | 99.98 | 100.26 | 832,768 | -1.36(-1.33%) |
Feb 22, 2022 | 101.04 | 103.26 | 101.04 | 101.62 | 1,000,314 | -1.53(-1.49%) |
Feb 18, 2022 | 103.15 | 0 | -0.57(-0.55%) | |||
Feb 17, 2022 | 104.55 | 104.89 | 103.57 | 103.72 | 877,869 | -1.69(-1.61%) |
Feb 16, 2022 | 104.91 | 105.72 | 104.54 | 105.42 | 522,920 | -1.92(-1.79%) |
Feb 15, 2022 | 106.01 | 107.55 | 106.00 | 107.34 | 639,765 | +1.34(+1.26%) |
Feb 14, 2022 | 105.92 | 106.76 | 105.03 | 106.00 | 796,165 | -0.67(-0.63%) |
Feb 11, 2022 | 108.76 | 109.44 | 106.23 | 106.67 | 768,757 | -2.10(-1.93%) |
Feb 10, 2022 | 108.45 | 110.82 | 108.23 | 108.77 | 536,518 | -1.53(-1.39%) |
Feb 09, 2022 | 108.24 | 110.77 | 107.88 | 110.31 | 975,752 | +1.67(+1.54%) |
Feb 08, 2022 | 107.89 | 108.75 | 107.38 | 108.63 | 601,263 | +0.02(+0.02%) |
Feb 07, 2022 | 108.27 | 109.66 | 107.71 | 108.61 | 670,215 | +0.62(+0.58%) |
Feb 04, 2022 | 107.62 | 108.56 | 106.42 | 107.99 | 823,780 | +1.08(+1.01%) |
Feb 03, 2022 | 108.42 | 106.76 | 106.91 | 1,030,407 | -4.18(-3.76%) | |
Feb 02, 2022 | 116.58 | 117.77 | 110.45 | 111.09 | 1,586,785 | -0.31(-0.28%) |
Feb 01, 2022 | 110.65 | 111.49 | 109.80 | 111.39 | 1,028,628 | +0.89(+0.81%) |
Jan 31, 2022 | 108.09 | 112.13 | 110.50 | 1,890,408 | +4.77(+4.51%) | |
Jan 28, 2022 | 103.52 | 105.74 | 102.14 | 105.73 | 975,119 | +3.83(+3.76%) |
Jan 27, 2022 | 104.03 | 104.69 | 101.84 | 101.90 | 1,637,199 | -6.99(-6.42%) |
Jan 26, 2022 | 111.00 | 111.51 | 108.21 | 108.89 | 1,030,328 | +0.11(+0.10%) |
Jan 25, 2022 | 107.39 | 109.70 | 106.39 | 108.78 | 748,276 | -0.61(-0.56%) |
Jan 24, 2022 | 108.97 | 109.58 | 105.53 | 109.39 | 1,865,337 | -1.08(-0.98%) |
Jan 21, 2022 | 110.75 | 111.58 | 109.26 | 110.47 | 1,771,947 | -1.98(-1.76%) |
Jan 20, 2022 | 113.49 | 114.54 | 112.32 | 112.45 | 1,765,744 | +3.55(+3.26%) |
Jan 19, 2022 | 111.33 | 112.45 | 108.88 | 108.90 | 3,991,258 | -5.74(-5.01%) |
Jan 18, 2022 | 119.67 | 120.44 | 114.05 | 114.64 | 3,075,000 | -8.86(-7.17%) |
Jan 14, 2022 | 123.50 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 125.51 | 125.68 | 123.21 | 123.51 | 556,248 | -2.33(-1.85%) |
Jan 12, 2022 | 125.02 | 126.33 | 124.95 | 125.83 | 349,279 | +0.82(+0.66%) |
Jan 11, 2022 | 122.97 | 125.07 | 122.57 | 125.01 | 807,212 | +3.12(+2.56%) |
Jan 10, 2022 | 122.22 | 122.42 | 119.92 | 121.89 | 1,039,277 | -1.13(-0.92%) |
Jan 07, 2022 | 124.20 | 124.44 | 122.02 | 123.02 | 580,825 | +1.19(+0.97%) |
Jan 06, 2022 | 124.10 | 125.00 | 121.10 | 121.83 | 1,855,094 | -5.42(-4.26%) |
Jan 05, 2022 | 132.18 | 132.36 | 126.98 | 127.26 | 2,620,631 | +0.03(+0.02%) |
Jan 04, 2022 | 127.20 | 127.97 | 126.51 | 127.23 | 713,255 | +2.27(+1.81%) |