Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 987.10 | 988.30 | 986.10 | 987.60 | 0 | -11.30(-1.13%) |
Mar 30, 2022 | 998.60 | 999.10 | 996.00 | 998.90 | 0 | +9.30(+0.94%) |
Mar 29, 2022 | 986.20 | 989.90 | 986.20 | 989.60 | 0 | +3.00(+0.30%) |
Mar 28, 2022 | 986.60 | 987.10 | 985.30 | 986.60 | 0 | -17.70(-1.76%) |
Mar 27, 2022 | 1006 | 1009 | 1003 | 1004 | 0 | -1.30(-0.13%) |
Mar 26, 2022 | 1029 | 1038 | 1003 | 1006 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 1029 | 1038 | 1003 | 1006 | 0 | -23.80(-2.31%) |
Mar 24, 2022 | 1029 | 1030 | 1028 | 1029 | 0 | +2.90(+0.28%) |
Mar 23, 2022 | 1027 | 1027 | 1026 | 1026 | 0 | -1.20(-0.12%) |
Mar 22, 2022 | 1027 | 1029 | 1027 | 1028 | 0 | -16.20(-1.55%) |
Mar 21, 2022 | 1042 | 1044 | 1041 | 1044 | 0 | +15.00(+1.46%) |
Mar 20, 2022 | 1032 | 1033 | 1028 | 1029 | 0 | -0.90(-0.09%) |
Mar 19, 2022 | 1028 | 1044 | 1025 | 1030 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 1028 | 1044 | 1025 | 1030 | 0 | +1.00(+0.10%) |
Mar 17, 2022 | 1028 | 1029 | 1027 | 1029 | 0 | +7.10(+0.69%) |
Mar 16, 2022 | 1019 | 1022 | 1018 | 1022 | 0 | +36.40(+3.69%) |
Mar 15, 2022 | 990.80 | 990.80 | 983.70 | 985.30 | 0 | -58.70(-5.62%) |
Mar 14, 2022 | 1042 | 1045 | 1042 | 1044 | 0 | -40.80(-3.76%) |
Mar 13, 2022 | 1090 | 1100 | 1082 | 1085 | 0 | -9.30(-0.85%) |
Mar 12, 2022 | 1084 | 1100 | 1067 | 1094 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 1084 | 1100 | 1067 | 1094 | 0 | +8.00(+0.74%) |
Mar 10, 2022 | 1084 | 1088 | 1083 | 1086 | 0 | -17.20(-1.56%) |
Mar 09, 2022 | 1102 | 1104 | 1099 | 1103 | 0 | -70.00(-5.97%) |
Mar 08, 2022 | 1165 | 1174 | 1165 | 1173 | 0 | +47.30(+4.20%) |
Mar 07, 2022 | 1126 | 1128 | 1126 | 1126 | 0 | -25.80(-2.24%) |
Mar 06, 2022 | 1126 | 1152 | 1126 | 1152 | 0 | +25.80(+2.29%) |
Mar 05, 2022 | 1081 | 1129 | 1072 | 1126 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 1081 | 1129 | 1072 | 1126 | 0 | +9.20(+0.82%) |
Mar 03, 2022 | 1117 | 0 | +42.20(+3.93%) | |||
Mar 02, 2022 | 1074 | 1075 | 1073 | 1075 | 0 | +18.50(+1.75%) |
Mar 01, 2022 | 1059 | 1059 | 1056 | 1056 | 0 | +10.30(+0.98%) |
Feb 28, 2022 | 1047 | 1047 | 1044 | 1046 | 0 | -19.90(-1.87%) |
Feb 27, 2022 | 1075 | 1079 | 1065 | 1066 | 0 | +6.40(+0.60%) |
Feb 26, 2022 | 1060 | 1067 | 1046 | 1059 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 1060 | 1067 | 1046 | 1059 | 0 | +9.20(+0.88%) |
Feb 24, 2022 | 1050 | 0 | -45.50(-4.15%) | |||
Feb 23, 2022 | 1079 | 1097 | 1078 | 1096 | 0 | +15.10(+1.40%) |
Feb 22, 2022 | 1079 | 1081 | 1078 | 1080 | 0 | -7.50(-0.69%) |
Feb 21, 2022 | 1075 | 1090 | 1070 | 1088 | 0 | +8.30(+0.77%) |
Feb 20, 2022 | 1075 | 1081 | 1070 | 1080 | 0 | +10.20(+0.95%) |
Feb 19, 2022 | 1091 | 1100 | 1066 | 1070 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 1091 | 1100 | 1066 | 1070 | 0 | -7.30(-0.68%) |
Feb 17, 2022 | 1077 | 0 | +13.30(+1.25%) | |||
Feb 16, 2022 | 1063 | 1064 | 1062 | 1064 | 0 | +37.50(+3.65%) |
Feb 15, 2022 | 1025 | 1027 | 1025 | 1026 | 0 | -3.40(-0.33%) |
Feb 14, 2022 | 1029 | 1030 | 1028 | 1029 | 0 | -0.80(-0.08%) |
Feb 13, 2022 | 1027 | 1034 | 1025 | 1030 | 0 | +4.10(+0.40%) |
Feb 12, 2022 | 1026 | 1037 | 1008 | 1026 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 1026 | 1037 | 1008 | 1026 | 0 | +7.40(+0.73%) |
Feb 10, 2022 | 1019 | 0 | -15.50(-1.50%) | |||
Feb 09, 2022 | 1034 | 1035 | 1034 | 1034 | 0 | +0.90(+0.09%) |
Feb 08, 2022 | 1034 | 1034 | 1033 | 1033 | 0 | +12.40(+1.21%) |
Feb 07, 2022 | 1021 | 1021 | 1020 | 1021 | 0 | -6.20(-0.60%) |
Feb 06, 2022 | 1026 | 1028 | 1025 | 1027 | 0 | +0.70(+0.07%) |
Feb 05, 2022 | 1036 | 1040 | 1012 | 1026 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 1036 | 1040 | 1012 | 1026 | 0 | +2.20(+0.21%) |
Feb 03, 2022 | 1024 | 0 | -11.30(-1.09%) | |||
Feb 02, 2022 | 1036 | 1036 | 1035 | 1036 | 0 | +7.30(+0.71%) |
Feb 01, 2022 | 1030 | 1030 | 1028 | 1028 | 0 | +7.60(+0.74%) |
Jan 31, 2022 | 1021 | 1022 | 1021 | 1021 | 0 | +11.90(+1.18%) |
Jan 30, 2022 | 1010 | 1012 | 1008 | 1009 | 0 | -2.90(-0.29%) |
Jan 29, 2022 | 1026 | 1031 | 991.10 | 1012 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 1026 | 1031 | 991.10 | 1012 | 0 | +5.00(+0.50%) |
Jan 27, 2022 | 1007 | 0 | -28.40(-2.74%) | |||
Jan 26, 2022 | 1035 | 1036 | 1033 | 1035 | 0 | +6.40(+0.62%) |
Jan 25, 2022 | 1028 | 1029 | 1026 | 1029 | 0 | +1.00(+0.10%) |
Jan 24, 2022 | 1029 | 1030 | 1027 | 1028 | 0 | -4.70(-0.46%) |
Jan 23, 2022 | 1034 | 1034 | 1028 | 1032 | 0 | +1.40(+0.14%) |
Jan 22, 2022 | 1043 | 1054 | 1028 | 1031 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 1043 | 1054 | 1028 | 1031 | 0 | -4.20(-0.41%) |
Jan 20, 2022 | 1035 | 0 | +11.90(+1.16%) | |||
Jan 19, 2022 | 1026 | 1027 | 1022 | 1023 | 0 | +42.30(+4.31%) |
Jan 18, 2022 | 979.00 | 980.90 | 979.00 | 980.90 | 0 | +11.40(+1.18%) |
Jan 17, 2022 | 966.20 | 974.60 | 962.20 | 969.50 | 0 | +2.20(+0.23%) |
Jan 16, 2022 | 966.20 | 967.50 | 965.40 | 967.30 | 0 | -0.60(-0.06%) |
Jan 15, 2022 | 968.40 | 981.00 | 963.50 | 967.90 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 968.40 | 981.00 | 963.50 | 967.90 | 0 | +3.30(+0.34%) |
Jan 13, 2022 | 964.60 | 0 | -12.90(-1.32%) | |||
Jan 12, 2022 | 976.80 | 977.70 | 976.80 | 977.50 | 0 | +9.20(+0.95%) |
Jan 11, 2022 | 969.40 | 969.80 | 967.10 | 968.30 | 0 | +26.90(+2.86%) |
Jan 10, 2022 | 936.30 | 941.60 | 936.10 | 941.40 | 0 | -12.10(-1.27%) |
Jan 09, 2022 | 958.10 | 959.10 | 953.40 | 953.50 | 0 | -4.80(-0.50%) |
Jan 08, 2022 | 966.00 | 972.30 | 947.70 | 958.30 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 966.00 | 972.30 | 947.70 | 958.30 | 0 | +1.80(+0.19%) |
Jan 06, 2022 | 956.50 | 0 | -28.50(-2.89%) | |||
Jan 05, 2022 | 983.80 | 985.10 | 981.70 | 985.00 | 0 | +11.60(+1.19%) |
Jan 04, 2022 | 972.60 | 973.70 | 972.60 | 973.40 | 0 | +19.40(+2.03%) |
Jan 03, 2022 | 955.40 | 955.50 | 953.90 | 954.00 | 0 | -17.60(-1.81%) |
Jan 02, 2022 | 968.70 | 985.00 | 967.60 | 971.60 | 0 | +5.80(+0.60%) |