Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 101.71 | 101.94 | 96.01 | 96.37 | 1,046,003 | -5.62(-5.51%) |
Mar 30, 2022 | 104.03 | 104.53 | 100.90 | 101.99 | 595,168 | -2.19(-2.10%) |
Mar 29, 2022 | 101.98 | 104.66 | 101.69 | 104.18 | 567,565 | +2.64(+2.60%) |
Mar 28, 2022 | 102.93 | 102.93 | 99.85 | 101.54 | 601,376 | -1.43(-1.39%) |
Mar 25, 2022 | 103.49 | 104.05 | 102.04 | 102.97 | 335,706 | +0.30(+0.29%) |
Mar 24, 2022 | 102.66 | 104.07 | 101.80 | 102.67 | 650,124 | +1.00(+0.98%) |
Mar 23, 2022 | 102.73 | 103.40 | 101.35 | 101.67 | 282,382 | -1.58(-1.53%) |
Mar 22, 2022 | 105.43 | 105.91 | 102.74 | 103.25 | 385,444 | -1.26(-1.21%) |
Mar 21, 2022 | 105.49 | 106.46 | 103.95 | 104.52 | 430,344 | -0.29(-0.27%) |
Mar 18, 2022 | 103.84 | 105.12 | 103.08 | 104.81 | 1,674,001 | +0.30(+0.28%) |
Mar 17, 2022 | 103.37 | 105.37 | 103.37 | 104.51 | 627,128 | -0.19(-0.18%) |
Mar 16, 2022 | 104.55 | 105.90 | 102.86 | 104.70 | 432,011 | +0.79(+0.77%) |
Mar 15, 2022 | 102.15 | 104.02 | 101.40 | 103.91 | 397,975 | +2.19(+2.16%) |
Mar 14, 2022 | 103.40 | 104.48 | 100.59 | 101.71 | 435,763 | -0.59(-0.58%) |
Mar 11, 2022 | 103.57 | 104.68 | 101.94 | 102.31 | 472,255 | -0.72(-0.70%) |
Mar 10, 2022 | 101.49 | 103.55 | 100.88 | 103.03 | 385,561 | +0.34(+0.33%) |
Mar 09, 2022 | 102.37 | 103.36 | 101.73 | 102.69 | 813,779 | +2.01(+2.00%) |
Mar 08, 2022 | 98.65 | 103.48 | 97.93 | 100.68 | 640,271 | +2.51(+2.55%) |
Mar 07, 2022 | 101.44 | 102.48 | 97.99 | 98.17 | 700,168 | -3.61(-3.55%) |
Mar 04, 2022 | 103.13 | 103.45 | 99.39 | 101.78 | 928,374 | -3.24(-3.09%) |
Mar 03, 2022 | 105.30 | 106.03 | 104.11 | 105.03 | 510,207 | -0.22(-0.21%) |
Mar 02, 2022 | 103.27 | 105.92 | 103.20 | 105.25 | 522,292 | +2.97(+2.90%) |
Mar 01, 2022 | 106.53 | 107.31 | 101.52 | 102.28 | 759,305 | -4.04(-3.80%) |
Feb 28, 2022 | 102.14 | 108.36 | 102.14 | 106.32 | 852,397 | +2.60(+2.51%) |
Feb 25, 2022 | 100.79 | 104.06 | 101.11 | 103.72 | 474,238 | +2.96(+2.94%) |
Feb 24, 2022 | 98.92 | 101.09 | 97.48 | 100.76 | 606,425 | -0.09(-0.09%) |
Feb 23, 2022 | 103.91 | 104.74 | 100.62 | 100.84 | 592,287 | -2.80(-2.70%) |
Feb 22, 2022 | 106.20 | 106.72 | 103.40 | 103.64 | 509,277 | -2.80(-2.63%) |
Feb 18, 2022 | 106.43 | 0 | -1.92(-1.77%) | |||
Feb 17, 2022 | 110.62 | 110.89 | 108.02 | 108.35 | 477,188 | -3.01(-2.70%) |
Feb 16, 2022 | 109.83 | 111.92 | 109.32 | 111.36 | 441,676 | +0.84(+0.76%) |
Feb 15, 2022 | 107.71 | 110.77 | 107.70 | 110.51 | 763,835 | +1.63(+1.50%) |
Feb 14, 2022 | 110.77 | 111.20 | 107.26 | 108.89 | 676,179 | -1.50(-1.36%) |
Feb 11, 2022 | 110.73 | 112.05 | 109.48 | 110.39 | 684,519 | -0.52(-0.47%) |
Feb 10, 2022 | 110.26 | 112.96 | 109.22 | 110.91 | 678,224 | +0.62(+0.56%) |
Feb 09, 2022 | 109.43 | 111.24 | 109.43 | 110.28 | 781,704 | +1.43(+1.32%) |
Feb 08, 2022 | 107.60 | 109.04 | 107.17 | 108.85 | 517,898 | +1.76(+1.64%) |
Feb 07, 2022 | 108.97 | 109.91 | 106.71 | 107.09 | 550,304 | -1.85(-1.70%) |
Feb 04, 2022 | 106.89 | 109.68 | 106.21 | 108.95 | 655,549 | +1.55(+1.44%) |
Feb 03, 2022 | 108.01 | 107.40 | 590,623 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.58 | 110.39 | 107.59 | 108.52 | 1,094,155 | -2.12(-1.92%) |
Feb 01, 2022 | 108.52 | 110.77 | 107.80 | 110.64 | 581,775 | +2.01(+1.85%) |
Jan 31, 2022 | 105.53 | 108.63 | 108.62 | 686,030 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.50 | 106.86 | 104.58 | 106.77 | 898,887 | -0.59(-0.55%) |
Jan 27, 2022 | 112.59 | 113.61 | 105.84 | 107.36 | 899,579 | -3.36(-3.03%) |
Jan 26, 2022 | 110.96 | 116.15 | 109.76 | 110.72 | 1,329,289 | -0.73(-0.65%) |
Jan 25, 2022 | 108.94 | 112.99 | 106.16 | 111.45 | 1,229,740 | +0.01(+0.01%) |
Jan 24, 2022 | 107.38 | 111.59 | 106.41 | 111.44 | 804,603 | +1.10(+1.00%) |
Jan 21, 2022 | 111.85 | 113.07 | 110.01 | 110.34 | 559,998 | -1.95(-1.73%) |
Jan 20, 2022 | 115.31 | 116.02 | 112.08 | 112.29 | 866,757 | -2.43(-2.12%) |
Jan 19, 2022 | 118.83 | 119.09 | 114.49 | 114.72 | 941,687 | -4.10(-3.45%) |
Jan 18, 2022 | 117.16 | 119.45 | 116.43 | 118.83 | 567,997 | +0.35(+0.30%) |
Jan 14, 2022 | 118.47 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.40 | 117.67 | 114.40 | 117.28 | 457,857 | +3.75(+3.30%) |
Jan 12, 2022 | 115.24 | 115.89 | 112.29 | 113.53 | 828,740 | -0.98(-0.86%) |
Jan 11, 2022 | 114.54 | 114.54 | 112.07 | 114.51 | 434,868 | +0.35(+0.31%) |
Jan 10, 2022 | 115.36 | 115.36 | 112.65 | 114.16 | 492,440 | -0.15(-0.13%) |
Jan 07, 2022 | 112.03 | 115.68 | 110.56 | 114.31 | 597,781 | -0.54(-0.47%) |
Jan 06, 2022 | 114.41 | 115.47 | 113.14 | 114.86 | 441,479 | +1.58(+1.39%) |
Jan 05, 2022 | 114.29 | 116.38 | 113.21 | 113.28 | 572,994 | -1.11(-0.97%) |
Jan 04, 2022 | 109.88 | 115.08 | 109.80 | 114.39 | 505,581 | +5.58(+5.13%) |