Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 115.00 | 118.20 | 113.00 | 114.00 | 34,684 | -2.40(-2.06%) |
Mar 30, 2022 | 116.20 | 120.00 | 114.20 | 116.40 | 31,197 | +0.60(+0.52%) |
Mar 29, 2022 | 103.20 | 118.10 | 100.20 | 115.80 | 51,351 | +2.60(+2.30%) |
Mar 28, 2022 | 117.20 | 120.00 | 112.00 | 113.20 | 45,943 | -3.80(-3.25%) |
Mar 25, 2022 | 120.00 | 120.40 | 114.40 | 117.00 | 17,807 | -3.40(-2.82%) |
Mar 24, 2022 | 114.00 | 121.00 | 114.00 | 120.40 | 22,968 | +6.40(+5.61%) |
Mar 23, 2022 | 115.20 | 119.00 | 113.41 | 114.00 | 21,465 | -3.40(-2.90%) |
Mar 22, 2022 | 116.40 | 120.20 | 114.80 | 117.40 | 19,832 | +1.00(+0.86%) |
Mar 21, 2022 | 117.20 | 119.60 | 114.80 | 116.40 | 39,583 | -0.60(-0.51%) |
Mar 18, 2022 | 109.40 | 117.60 | 109.40 | 117.00 | 43,447 | +4.00(+3.54%) |
Mar 17, 2022 | 103.80 | 114.70 | 102.80 | 113.00 | 38,338 | +8.60(+8.24%) |
Mar 16, 2022 | 96.60 | 105.20 | 96.60 | 104.40 | 34,110 | +9.20(+9.66%) |
Mar 15, 2022 | 92.20 | 95.20 | 88.80 | 95.20 | 23,897 | +4.00(+4.39%) |
Mar 14, 2022 | 105.60 | 105.62 | 90.20 | 91.20 | 41,874 | -14.60(-13.80%) |
Mar 11, 2022 | 112.80 | 113.60 | 105.60 | 105.80 | 22,745 | -6.00(-5.37%) |
Mar 10, 2022 | 106.80 | 113.00 | 105.80 | 111.80 | 20,302 | +0.80(+0.72%) |
Mar 09, 2022 | 113.20 | 115.20 | 109.80 | 111.00 | 25,203 | +0.60(+0.54%) |
Mar 08, 2022 | 100.20 | 113.00 | 100.20 | 110.40 | 38,927 | +10.00(+9.96%) |
Mar 07, 2022 | 98.60 | 104.20 | 98.44 | 100.40 | 33,704 | +3.20(+3.29%) |
Mar 04, 2022 | 103.60 | 107.60 | 96.60 | 97.20 | 34,319 | -9.20(-8.65%) |
Mar 03, 2022 | 108.80 | 108.80 | 102.00 | 106.40 | 24,952 | -1.60(-1.48%) |
Mar 02, 2022 | 107.60 | 109.80 | 105.60 | 108.00 | 14,312 | +1.80(+1.69%) |
Mar 01, 2022 | 105.20 | 108.00 | 102.80 | 106.20 | 27,032 | -0.40(-0.38%) |
Feb 28, 2022 | 105.80 | 110.20 | 103.20 | 106.60 | 36,463 | -0.20(-0.19%) |
Feb 25, 2022 | 101.80 | 107.80 | 104.40 | 106.80 | 31,831 | +5.80(+5.74%) |
Feb 24, 2022 | 85.20 | 102.00 | 85.00 | 101.00 | 34,678 | +9.60(+10.50%) |
Feb 23, 2022 | 96.40 | 97.80 | 91.40 | 91.40 | 24,561 | -3.40(-3.59%) |
Feb 22, 2022 | 96.40 | 100.40 | 94.60 | 94.80 | 37,670 | -4.00(-4.05%) |
Feb 18, 2022 | 98.80 | 0 | -1.20(-1.20%) | |||
Feb 17, 2022 | 107.20 | 109.20 | 99.60 | 100.00 | 60,190 | -9.60(-8.76%) |
Feb 16, 2022 | 108.40 | 111.60 | 107.70 | 109.60 | 24,948 | -0.20(-0.18%) |
Feb 15, 2022 | 104.00 | 111.20 | 104.00 | 109.80 | 29,333 | +8.00(+7.86%) |
Feb 14, 2022 | 100.80 | 107.00 | 99.00 | 101.80 | 27,971 | +0.80(+0.79%) |
Feb 11, 2022 | 106.60 | 108.81 | 99.40 | 101.00 | 37,798 | -6.40(-5.96%) |
Feb 10, 2022 | 107.00 | 114.00 | 104.20 | 107.40 | 51,688 | -4.20(-3.76%) |
Feb 09, 2022 | 101.80 | 113.60 | 101.20 | 111.60 | 139,359 | +9.40(+9.20%) |
Feb 08, 2022 | 94.80 | 102.20 | 91.40 | 102.20 | 67,176 | +8.00(+8.49%) |
Feb 07, 2022 | 93.00 | 96.60 | 89.40 | 94.20 | 70,725 | +1.80(+1.95%) |
Feb 04, 2022 | 90.00 | 95.00 | 85.20 | 92.40 | 133,278 | +1.20(+1.32%) |
Feb 03, 2022 | 97.20 | 110.80 | 90.40 | 91.20 | 1,295,234 | +4.20(+4.83%) |
Feb 02, 2022 | 92.00 | 96.20 | 84.40 | 87.00 | 82,465 | -3.20(-3.55%) |
Feb 01, 2022 | 90.80 | 93.40 | 86.80 | 90.20 | 29,614 | +0.00(+0.00%) |
Jan 31, 2022 | 82.20 | 91.00 | 90.20 | 40,121 | +7.00(+8.41%) | |
Jan 28, 2022 | 84.40 | 84.40 | 79.60 | 83.20 | 33,989 | +0.00(+0.00%) |
Jan 27, 2022 | 93.00 | 93.76 | 82.20 | 83.20 | 31,161 | -8.40(-9.17%) |
Jan 26, 2022 | 96.60 | 99.40 | 91.00 | 91.60 | 29,335 | -2.60(-2.76%) |
Jan 25, 2022 | 92.80 | 96.00 | 89.00 | 94.20 | 25,745 | -1.60(-1.67%) |
Jan 24, 2022 | 90.00 | 96.40 | 84.60 | 95.80 | 59,629 | +3.00(+3.23%) |
Jan 21, 2022 | 99.00 | 99.00 | 92.60 | 92.80 | 51,297 | -4.60(-4.72%) |
Jan 20, 2022 | 103.00 | 106.80 | 97.00 | 97.40 | 59,658 | -5.00(-4.88%) |
Jan 19, 2022 | 114.80 | 116.40 | 102.20 | 102.40 | 49,433 | -8.60(-7.75%) |
Jan 18, 2022 | 122.60 | 123.20 | 110.40 | 111.00 | 37,039 | -12.80(-10.34%) |
Jan 14, 2022 | 123.80 | 0 | -4.40(-3.43%) | |||
Jan 13, 2022 | 130.20 | 134.40 | 127.60 | 128.20 | 23,219 | -2.20(-1.69%) |
Jan 12, 2022 | 131.20 | 132.80 | 127.40 | 130.40 | 22,019 | +1.00(+0.77%) |
Jan 11, 2022 | 130.20 | 134.40 | 125.26 | 129.40 | 37,488 | +1.20(+0.94%) |
Jan 10, 2022 | 132.40 | 134.80 | 122.60 | 128.20 | 44,777 | -8.20(-6.01%) |
Jan 07, 2022 | 140.40 | 144.40 | 134.24 | 136.40 | 19,871 | -3.40(-2.43%) |
Jan 06, 2022 | 136.00 | 143.80 | 133.42 | 139.80 | 42,959 | +1.40(+1.01%) |
Jan 05, 2022 | 130.60 | 145.80 | 130.00 | 138.40 | 90,972 | +7.20(+5.49%) |
Jan 04, 2022 | 127.60 | 132.40 | 125.00 | 131.20 | 34,090 | +5.40(+4.29%) |