Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 120.64 | 120.66 | 117.18 | 118.61 | 238,947 | -2.97(-2.44%) |
Mar 30, 2022 | 122.13 | 122.70 | 120.16 | 121.58 | 170,599 | +0.01(+0.01%) |
Mar 29, 2022 | 121.14 | 121.94 | 120.56 | 121.57 | 192,235 | +1.36(+1.13%) |
Mar 28, 2022 | 119.71 | 120.58 | 118.71 | 120.21 | 109,891 | -0.67(-0.56%) |
Mar 25, 2022 | 118.74 | 121.05 | 118.67 | 120.89 | 167,788 | +2.83(+2.39%) |
Mar 24, 2022 | 117.75 | 118.11 | 116.69 | 118.06 | 94,104 | +0.73(+0.62%) |
Mar 23, 2022 | 117.67 | 117.71 | 116.25 | 117.33 | 128,768 | -0.59(-0.50%) |
Mar 22, 2022 | 119.96 | 120.44 | 117.66 | 117.92 | 129,824 | -1.42(-1.19%) |
Mar 21, 2022 | 118.46 | 119.99 | 117.88 | 119.34 | 147,058 | +0.69(+0.58%) |
Mar 18, 2022 | 120.07 | 120.21 | 117.01 | 118.65 | 305,673 | -1.45(-1.21%) |
Mar 17, 2022 | 118.15 | 121.27 | 118.12 | 120.10 | 208,568 | +1.04(+0.87%) |
Mar 16, 2022 | 117.25 | 119.29 | 115.81 | 119.06 | 415,568 | +1.73(+1.48%) |
Mar 15, 2022 | 116.74 | 117.41 | 114.10 | 117.33 | 390,569 | +0.59(+0.50%) |
Mar 14, 2022 | 115.87 | 117.19 | 115.29 | 116.74 | 224,012 | +1.40(+1.22%) |
Mar 11, 2022 | 112.54 | 115.55 | 112.54 | 115.34 | 206,481 | +2.74(+2.43%) |
Mar 10, 2022 | 108.74 | 112.60 | 108.55 | 112.60 | 184,510 | +1.92(+1.74%) |
Mar 09, 2022 | 112.66 | 112.66 | 109.52 | 110.67 | 227,936 | -0.74(-0.66%) |
Mar 08, 2022 | 111.08 | 113.58 | 110.82 | 111.41 | 339,767 | +0.72(+0.65%) |
Mar 07, 2022 | 110.41 | 111.85 | 108.36 | 110.69 | 216,063 | +0.62(+0.57%) |
Mar 04, 2022 | 106.28 | 110.22 | 105.86 | 110.07 | 209,119 | +2.88(+2.68%) |
Mar 03, 2022 | 105.36 | 107.38 | 104.46 | 107.19 | 147,075 | +2.74(+2.62%) |
Mar 02, 2022 | 101.46 | 104.96 | 101.45 | 104.45 | 153,098 | +3.72(+3.69%) |
Mar 01, 2022 | 101.83 | 101.88 | 99.80 | 100.73 | 188,754 | -1.82(-1.77%) |
Feb 28, 2022 | 101.12 | 102.74 | 100.33 | 102.55 | 201,203 | +0.08(+0.08%) |
Feb 25, 2022 | 100.96 | 102.89 | 101.47 | 102.47 | 127,382 | +1.89(+1.87%) |
Feb 24, 2022 | 97.45 | 100.68 | 96.74 | 100.58 | 188,633 | +1.51(+1.52%) |
Feb 23, 2022 | 102.00 | 102.10 | 98.65 | 99.08 | 154,105 | -2.02(-2.00%) |
Feb 22, 2022 | 100.95 | 102.64 | 99.81 | 101.09 | 156,769 | +0.01(+0.01%) |
Feb 18, 2022 | 101.08 | 0 | -0.03(-0.03%) | |||
Feb 17, 2022 | 102.43 | 102.85 | 101.04 | 101.11 | 125,715 | -2.03(-1.97%) |
Feb 16, 2022 | 100.56 | 103.22 | 100.56 | 103.14 | 216,329 | +2.39(+2.37%) |
Feb 15, 2022 | 99.87 | 101.37 | 99.86 | 100.75 | 113,648 | +2.02(+2.05%) |
Feb 14, 2022 | 97.91 | 99.08 | 97.07 | 98.73 | 121,966 | +1.36(+1.40%) |
Feb 11, 2022 | 97.85 | 98.82 | 96.80 | 97.37 | 119,102 | -0.31(-0.31%) |
Feb 10, 2022 | 98.76 | 98.86 | 97.17 | 97.68 | 194,860 | -2.04(-2.04%) |
Feb 09, 2022 | 100.95 | 101.69 | 99.58 | 99.72 | 124,712 | -0.42(-0.42%) |
Feb 08, 2022 | 98.73 | 100.42 | 98.47 | 100.14 | 139,467 | +1.27(+1.29%) |
Feb 07, 2022 | 98.79 | 99.75 | 97.91 | 98.86 | 106,114 | -0.22(-0.22%) |
Feb 04, 2022 | 100.19 | 100.19 | 98.30 | 99.08 | 138,404 | -1.36(-1.35%) |
Feb 03, 2022 | 100.99 | 100.44 | 513,592 | +0.40(+0.40%) | ||
Feb 02, 2022 | 100.42 | 102.59 | 98.76 | 100.04 | 349,060 | -0.98(-0.97%) |
Feb 01, 2022 | 99.67 | 101.25 | 98.50 | 101.03 | 149,108 | +1.08(+1.08%) |
Jan 31, 2022 | 99.06 | 99.96 | 96.63 | 99.95 | 204,206 | -0.41(-0.41%) |
Jan 28, 2022 | 98.90 | 100.36 | 96.98 | 100.36 | 219,380 | +1.78(+1.81%) |
Jan 27, 2022 | 100.41 | 100.67 | 97.56 | 98.58 | 189,513 | -0.64(-0.65%) |
Jan 26, 2022 | 98.93 | 101.21 | 97.91 | 99.22 | 246,702 | +1.59(+1.63%) |
Jan 25, 2022 | 90.56 | 98.77 | 90.56 | 97.63 | 432,655 | +5.94(+6.48%) |
Jan 24, 2022 | 90.06 | 92.26 | 89.02 | 91.69 | 347,255 | +0.55(+0.61%) |
Jan 21, 2022 | 92.31 | 93.58 | 90.93 | 91.13 | 186,496 | -1.23(-1.34%) |
Jan 20, 2022 | 93.76 | 95.29 | 92.08 | 92.37 | 166,710 | -1.78(-1.89%) |
Jan 19, 2022 | 96.01 | 97.06 | 93.76 | 94.15 | 115,725 | -2.16(-2.25%) |
Jan 18, 2022 | 96.19 | 97.64 | 95.63 | 96.31 | 105,660 | -1.07(-1.10%) |
Jan 14, 2022 | 97.38 | 0 | +0.18(+0.19%) | |||
Jan 13, 2022 | 96.66 | 98.38 | 96.21 | 97.20 | 65,823 | +0.82(+0.85%) |
Jan 12, 2022 | 97.18 | 98.39 | 96.31 | 96.38 | 131,225 | -0.24(-0.25%) |
Jan 11, 2022 | 97.05 | 97.05 | 94.12 | 96.62 | 150,337 | -0.54(-0.55%) |
Jan 10, 2022 | 98.86 | 99.16 | 96.53 | 97.15 | 170,343 | -1.31(-1.33%) |
Jan 07, 2022 | 100.33 | 100.74 | 98.42 | 98.46 | 144,792 | -2.31(-2.29%) |
Jan 06, 2022 | 100.67 | 101.45 | 100.28 | 100.77 | 107,520 | +0.41(+0.41%) |
Jan 05, 2022 | 100.91 | 102.26 | 100.17 | 100.36 | 121,268 | -0.48(-0.47%) |
Jan 04, 2022 | 99.97 | 101.72 | 99.78 | 100.84 | 89,354 | +1.41(+1.41%) |