Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 107.14 | 107.14 | 105.66 | 105.66 | 6,506 | -1.18(-1.11%) |
Mar 30, 2022 | 107.38 | 107.38 | 106.71 | 106.84 | 7,213 | -0.56(-0.52%) |
Mar 29, 2022 | 106.95 | 107.64 | 106.60 | 107.41 | 12,763 | +1.33(+1.25%) |
Mar 28, 2022 | 105.97 | 106.08 | 105.32 | 106.08 | 16,552 | +0.28(+0.26%) |
Mar 25, 2022 | 105.29 | 105.80 | 104.97 | 105.80 | 6,774 | +0.85(+0.81%) |
Mar 24, 2022 | 104.52 | 104.95 | 104.22 | 104.95 | 8,278 | +0.93(+0.90%) |
Mar 23, 2022 | 104.77 | 104.77 | 104.02 | 104.02 | 6,355 | -1.19(-1.13%) |
Mar 22, 2022 | 105.51 | 105.51 | 105.04 | 105.20 | 10,673 | +0.37(+0.35%) |
Mar 21, 2022 | 105.57 | 105.57 | 104.33 | 104.83 | 10,322 | -0.10(-0.09%) |
Mar 18, 2022 | 103.88 | 104.93 | 103.74 | 104.93 | 4,646 | +0.90(+0.87%) |
Mar 17, 2022 | 103.31 | 104.10 | 103.23 | 104.03 | 15,940 | +1.08(+1.04%) |
Mar 16, 2022 | 102.61 | 103.03 | 102.05 | 102.95 | 11,129 | +1.25(+1.23%) |
Mar 15, 2022 | 100.95 | 101.81 | 100.93 | 101.71 | 506,480 | +1.53(+1.52%) |
Mar 14, 2022 | 100.79 | 101.28 | 99.93 | 100.18 | 14,247 | -0.02(-0.02%) |
Mar 11, 2022 | 101.79 | 101.79 | 100.20 | 100.20 | 15,451 | -0.79(-0.78%) |
Mar 10, 2022 | 100.36 | 101.06 | 99.93 | 100.99 | 23,326 | -0.18(-0.18%) |
Mar 09, 2022 | 101.13 | 101.68 | 100.99 | 101.17 | 4,195 | +1.66(+1.67%) |
Mar 08, 2022 | 101.10 | 101.36 | 99.50 | 99.51 | 10,844 | -1.23(-1.22%) |
Mar 07, 2022 | 102.53 | 102.65 | 100.73 | 100.74 | 13,687 | -2.25(-2.18%) |
Mar 04, 2022 | 102.63 | 102.98 | 102.00 | 102.98 | 11,106 | -0.17(-0.17%) |
Mar 03, 2022 | 103.51 | 103.62 | 102.70 | 103.16 | 16,910 | +0.40(+0.39%) |
Mar 02, 2022 | 101.38 | 103.08 | 101.38 | 102.76 | 6,757 | +2.00(+1.98%) |
Mar 01, 2022 | 101.91 | 101.91 | 100.42 | 100.76 | 27,214 | -1.18(-1.16%) |
Feb 28, 2022 | 101.59 | 102.26 | 100.79 | 101.94 | 7,829 | -0.55(-0.53%) |
Feb 25, 2022 | 100.22 | 102.48 | 101.01 | 102.48 | 19,681 | +2.67(+2.67%) |
Feb 24, 2022 | 97.48 | 99.82 | 96.63 | 99.82 | 32,600 | +0.75(+0.76%) |
Feb 23, 2022 | 100.82 | 100.82 | 98.97 | 99.07 | 9,703 | -1.37(-1.37%) |
Feb 22, 2022 | 101.09 | 101.53 | 100.08 | 100.44 | 15,999 | -1.11(-1.09%) |
Feb 18, 2022 | 101.55 | 0 | -0.07(-0.07%) | |||
Feb 17, 2022 | 101.92 | 102.28 | 101.47 | 101.62 | 7,089 | -1.34(-1.31%) |
Feb 16, 2022 | 102.49 | 103.21 | 102.07 | 102.97 | 8,028 | +0.10(+0.09%) |
Feb 15, 2022 | 102.70 | 103.06 | 102.54 | 102.87 | 11,681 | +1.23(+1.21%) |
Feb 14, 2022 | 101.73 | 101.98 | 101.02 | 101.64 | 14,963 | -0.61(-0.60%) |
Feb 11, 2022 | 103.07 | 103.66 | 102.04 | 102.25 | 29,468 | -0.97(-0.94%) |
Feb 10, 2022 | 104.39 | 105.00 | 102.75 | 103.23 | 18,548 | -1.85(-1.76%) |
Feb 09, 2022 | 104.88 | 105.17 | 104.88 | 105.08 | 12,606 | +1.32(+1.28%) |
Feb 08, 2022 | 103.08 | 103.81 | 102.78 | 103.75 | 19,279 | +1.01(+0.98%) |
Feb 07, 2022 | 103.31 | 103.31 | 102.63 | 102.74 | 28,479 | -0.09(-0.08%) |
Feb 04, 2022 | 103.16 | 103.61 | 101.95 | 102.83 | 15,127 | -0.49(-0.47%) |
Feb 03, 2022 | 104.08 | 103.31 | 103.32 | 8,624 | -1.13(-1.08%) | |
Feb 02, 2022 | 103.56 | 104.57 | 103.56 | 104.45 | 19,279 | +0.83(+0.81%) |
Feb 01, 2022 | 103.62 | 103.65 | 102.80 | 103.62 | 11,842 | +0.27(+0.26%) |
Jan 31, 2022 | 101.59 | 103.35 | 103.35 | 10,601 | +1.46(+1.43%) | |
Jan 28, 2022 | 100.26 | 101.51 | 99.30 | 101.89 | 22,143 | +1.64(+1.64%) |
Jan 27, 2022 | 101.20 | 102.17 | 99.94 | 100.25 | 16,471 | -0.62(-0.62%) |
Jan 26, 2022 | 102.63 | 102.67 | 100.34 | 100.87 | 17,187 | -0.86(-0.84%) |
Jan 25, 2022 | 102.49 | 102.74 | 100.53 | 101.73 | 16,862 | -1.74(-1.68%) |
Jan 24, 2022 | 101.88 | 103.46 | 100.22 | 103.46 | 23,195 | +0.94(+0.91%) |
Jan 21, 2022 | 103.25 | 104.20 | 102.38 | 102.53 | 15,195 | -0.96(-0.93%) |
Jan 20, 2022 | 105.43 | 105.97 | 103.40 | 103.49 | 11,010 | -1.32(-1.26%) |
Jan 19, 2022 | 106.16 | 106.16 | 104.81 | 104.82 | 5,746 | -0.81(-0.76%) |
Jan 18, 2022 | 106.58 | 106.58 | 105.33 | 105.62 | 54,155 | -1.48(-1.38%) |
Jan 14, 2022 | 107.10 | 0 | -0.38(-0.36%) | |||
Jan 13, 2022 | 108.26 | 108.30 | 107.30 | 107.48 | 21,290 | -0.37(-0.35%) |
Jan 12, 2022 | 108.36 | 108.38 | 107.54 | 107.86 | 7,450 | +0.09(+0.09%) |
Jan 11, 2022 | 107.62 | 107.79 | 106.55 | 107.77 | 11,723 | +0.44(+0.41%) |
Jan 10, 2022 | 107.72 | 107.72 | 106.30 | 107.33 | 9,837 | -0.34(-0.31%) |
Jan 07, 2022 | 108.15 | 108.23 | 107.52 | 107.67 | 14,974 | -0.49(-0.45%) |
Jan 06, 2022 | 108.72 | 108.72 | 108.01 | 108.16 | 9,080 | +0.01(+0.01%) |
Jan 05, 2022 | 109.88 | 110.05 | 108.14 | 108.15 | 13,802 | -1.39(-1.27%) |
Jan 04, 2022 | 109.71 | 109.92 | 109.42 | 109.54 | 11,756 | +0.62(+0.57%) |