Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.03 | 106.42 | 104.50 | 104.57 | 2,813,081 | -2.13(-2.00%) |
Mar 30, 2022 | 107.66 | 108.02 | 106.26 | 106.70 | 730,784 | -0.94(-0.87%) |
Mar 29, 2022 | 107.07 | 107.76 | 106.64 | 107.64 | 1,053,324 | +1.43(+1.35%) |
Mar 28, 2022 | 106.25 | 106.25 | 105.23 | 106.21 | 737,078 | -0.30(-0.28%) |
Mar 25, 2022 | 105.65 | 106.53 | 105.53 | 106.51 | 1,007,475 | +0.85(+0.80%) |
Mar 24, 2022 | 104.48 | 105.66 | 104.30 | 105.66 | 1,084,322 | +0.85(+0.81%) |
Mar 23, 2022 | 105.82 | 106.07 | 104.81 | 104.81 | 746,792 | -1.43(-1.35%) |
Mar 22, 2022 | 105.66 | 106.56 | 105.66 | 106.24 | 1,150,603 | +0.90(+0.85%) |
Mar 21, 2022 | 105.44 | 106.37 | 104.76 | 105.34 | 1,049,928 | -0.09(-0.09%) |
Mar 18, 2022 | 104.47 | 105.55 | 104.13 | 105.43 | 1,386,733 | +0.41(+0.39%) |
Mar 17, 2022 | 103.49 | 105.05 | 103.20 | 105.02 | 1,085,809 | +0.98(+0.94%) |
Mar 16, 2022 | 103.06 | 104.06 | 101.86 | 104.04 | 1,288,563 | +1.91(+1.87%) |
Mar 15, 2022 | 100.71 | 102.32 | 100.53 | 102.13 | 2,112,321 | +1.59(+1.58%) |
Mar 14, 2022 | 101.72 | 102.01 | 100.03 | 100.54 | 1,944,188 | -0.65(-0.64%) |
Mar 11, 2022 | 102.88 | 103.00 | 101.15 | 101.19 | 2,728,620 | -0.93(-0.91%) |
Mar 10, 2022 | 101.68 | 102.33 | 100.94 | 102.12 | 1,186,310 | -0.68(-0.66%) |
Mar 09, 2022 | 102.87 | 103.49 | 102.41 | 102.80 | 1,709,238 | +1.94(+1.92%) |
Mar 08, 2022 | 101.82 | 103.45 | 100.76 | 100.86 | 1,510,912 | -0.69(-0.68%) |
Mar 07, 2022 | 103.97 | 104.15 | 101.51 | 101.55 | 1,932,696 | -2.82(-2.70%) |
Mar 04, 2022 | 104.69 | 104.69 | 103.31 | 104.37 | 1,159,932 | -1.25(-1.18%) |
Mar 03, 2022 | 106.48 | 106.74 | 104.81 | 105.62 | 1,157,168 | -0.51(-0.48%) |
Mar 02, 2022 | 103.79 | 106.57 | 103.79 | 106.13 | 2,005,946 | +3.10(+3.01%) |
Mar 01, 2022 | 104.57 | 105.09 | 102.31 | 103.03 | 2,079,563 | -1.97(-1.88%) |
Feb 28, 2022 | 104.19 | 105.39 | 103.62 | 105.00 | 1,867,623 | -0.56(-0.53%) |
Feb 25, 2022 | 103.23 | 105.85 | 104.00 | 105.56 | 2,218,208 | +2.72(+2.64%) |
Feb 24, 2022 | 100.07 | 102.97 | 99.65 | 102.84 | 5,063,185 | +0.35(+0.34%) |
Feb 23, 2022 | 104.56 | 104.88 | 102.35 | 102.49 | 1,937,399 | -1.30(-1.25%) |
Feb 22, 2022 | 104.64 | 105.37 | 102.91 | 103.79 | 2,115,294 | -1.32(-1.26%) |
Feb 18, 2022 | 105.11 | 0 | -0.62(-0.59%) | |||
Feb 17, 2022 | 107.03 | 107.03 | 105.56 | 105.73 | 1,468,090 | -1.72(-1.60%) |
Feb 16, 2022 | 106.88 | 107.77 | 106.48 | 107.45 | 1,925,018 | +0.02(+0.02%) |
Feb 15, 2022 | 106.44 | 107.47 | 106.29 | 107.43 | 1,841,946 | +1.71(+1.62%) |
Feb 14, 2022 | 106.60 | 106.81 | 104.98 | 105.72 | 3,382,525 | -0.95(-0.89%) |
Feb 11, 2022 | 108.02 | 108.91 | 106.18 | 106.67 | 2,487,314 | -1.17(-1.08%) |
Feb 10, 2022 | 108.25 | 109.99 | 107.48 | 107.84 | 2,543,874 | -1.46(-1.34%) |
Feb 09, 2022 | 108.24 | 109.47 | 108.24 | 109.30 | 2,077,482 | +1.66(+1.54%) |
Feb 08, 2022 | 106.63 | 107.81 | 106.26 | 107.64 | 2,600,803 | +0.76(+0.71%) |
Feb 07, 2022 | 106.69 | 107.67 | 106.35 | 106.88 | 2,452,251 | +0.40(+0.38%) |
Feb 04, 2022 | 106.83 | 107.27 | 105.41 | 106.48 | 2,651,993 | -0.90(-0.84%) |
Feb 03, 2022 | 108.17 | 107.29 | 107.38 | 9,420,544 | -1.37(-1.26%) | |
Feb 02, 2022 | 107.84 | 108.98 | 107.38 | 108.75 | 2,399,064 | +1.00(+0.93%) |
Feb 01, 2022 | 107.18 | 107.95 | 106.19 | 107.75 | 2,497,416 | +0.44(+0.41%) |
Jan 31, 2022 | 105.97 | 107.40 | 107.31 | 3,053,210 | +1.21(+1.14%) | |
Jan 28, 2022 | 104.05 | 106.11 | 103.24 | 106.10 | 6,007,023 | +1.62(+1.55%) |
Jan 27, 2022 | 106.01 | 107.03 | 103.97 | 104.48 | 17,944,528 | -1.12(-1.06%) |
Jan 26, 2022 | 107.79 | 108.36 | 104.41 | 105.60 | 2,901,130 | -0.95(-0.89%) |
Jan 25, 2022 | 105.56 | 107.38 | 104.01 | 106.55 | 10,306,807 | -0.59(-0.55%) |
Jan 24, 2022 | 104.99 | 107.27 | 102.94 | 107.14 | 3,635,884 | +0.42(+0.39%) |
Jan 21, 2022 | 108.12 | 108.89 | 106.47 | 106.72 | 3,197,097 | -1.95(-1.79%) |
Jan 20, 2022 | 110.45 | 111.50 | 108.53 | 108.67 | 2,215,229 | -1.69(-1.53%) |
Jan 19, 2022 | 112.76 | 112.94 | 110.32 | 110.36 | 6,913,411 | -2.32(-2.06%) |
Jan 18, 2022 | 114.11 | 114.11 | 112.27 | 112.68 | 6,587,351 | -2.24(-1.95%) |
Jan 14, 2022 | 114.92 | 0 | +0.58(+0.51%) | |||
Jan 13, 2022 | 114.53 | 115.42 | 113.98 | 114.34 | 3,827,279 | +0.30(+0.26%) |
Jan 12, 2022 | 114.32 | 114.54 | 113.14 | 114.04 | 2,003,630 | +0.18(+0.16%) |
Jan 11, 2022 | 113.03 | 113.90 | 112.17 | 113.86 | 2,925,937 | +0.89(+0.79%) |
Jan 10, 2022 | 112.67 | 113.05 | 111.45 | 112.97 | 3,506,087 | +0.12(+0.11%) |
Jan 07, 2022 | 112.71 | 113.31 | 112.49 | 112.85 | 2,336,044 | +0.37(+0.33%) |
Jan 06, 2022 | 112.97 | 113.12 | 111.67 | 112.48 | 3,127,755 | +0.27(+0.24%) |
Jan 05, 2022 | 113.34 | 114.96 | 112.21 | 112.21 | 3,333,894 | -0.81(-0.72%) |
Jan 04, 2022 | 111.81 | 113.30 | 111.59 | 113.02 | 2,664,382 | +1.91(+1.72%) |