Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 112.84 | 114.32 | 111.47 | 112.46 | 323,971 | -0.34(-0.30%) |
Mar 30, 2022 | 112.89 | 113.55 | 111.72 | 112.80 | 294,036 | -0.53(-0.47%) |
Mar 29, 2022 | 112.13 | 114.42 | 111.67 | 113.33 | 346,505 | +2.50(+2.26%) |
Mar 28, 2022 | 109.70 | 112.41 | 108.77 | 110.83 | 272,257 | +1.63(+1.49%) |
Mar 25, 2022 | 110.99 | 111.55 | 108.00 | 109.20 | 431,832 | -1.25(-1.13%) |
Mar 24, 2022 | 112.86 | 113.95 | 109.03 | 110.45 | 361,253 | -1.72(-1.53%) |
Mar 23, 2022 | 112.95 | 114.13 | 111.40 | 112.17 | 243,690 | -1.95(-1.71%) |
Mar 22, 2022 | 111.34 | 115.04 | 111.34 | 114.12 | 432,854 | +2.81(+2.52%) |
Mar 21, 2022 | 114.50 | 114.96 | 110.37 | 111.31 | 375,701 | -3.29(-2.87%) |
Mar 18, 2022 | 109.70 | 115.27 | 109.43 | 114.60 | 673,015 | +4.88(+4.45%) |
Mar 17, 2022 | 106.58 | 110.29 | 106.09 | 109.72 | 380,491 | +2.25(+2.09%) |
Mar 16, 2022 | 105.60 | 107.68 | 102.38 | 107.47 | 530,203 | +3.79(+3.66%) |
Mar 15, 2022 | 102.34 | 104.31 | 100.22 | 103.68 | 525,976 | +1.69(+1.66%) |
Mar 14, 2022 | 98.35 | 107.65 | 98.35 | 101.99 | 749,105 | +2.79(+2.81%) |
Mar 11, 2022 | 100.67 | 101.83 | 98.45 | 99.20 | 441,956 | -0.29(-0.29%) |
Mar 10, 2022 | 100.58 | 101.48 | 98.38 | 99.49 | 313,121 | -2.57(-2.52%) |
Mar 09, 2022 | 99.13 | 104.64 | 98.06 | 102.06 | 547,826 | +3.91(+3.98%) |
Mar 08, 2022 | 98.31 | 100.55 | 96.96 | 98.15 | 474,194 | -0.86(-0.87%) |
Mar 07, 2022 | 99.74 | 101.88 | 97.83 | 99.01 | 475,636 | -0.56(-0.56%) |
Mar 04, 2022 | 100.14 | 102.16 | 98.53 | 99.57 | 517,645 | -1.63(-1.61%) |
Mar 03, 2022 | 104.63 | 104.63 | 100.65 | 101.20 | 386,036 | -2.63(-2.53%) |
Mar 02, 2022 | 103.35 | 105.35 | 101.00 | 103.83 | 709,123 | +0.28(+0.27%) |
Mar 01, 2022 | 106.00 | 107.75 | 102.64 | 103.55 | 591,872 | -2.24(-2.12%) |
Feb 28, 2022 | 107.10 | 108.68 | 104.37 | 105.79 | 696,837 | -1.95(-1.81%) |
Feb 25, 2022 | 104.09 | 108.01 | 104.66 | 107.74 | 764,751 | +3.34(+3.20%) |
Feb 24, 2022 | 99.98 | 105.16 | 99.21 | 104.40 | 1,120,929 | +1.31(+1.27%) |
Feb 23, 2022 | 102.47 | 106.30 | 102.29 | 103.09 | 940,381 | +0.00(+0.00%) |
Feb 22, 2022 | 99.30 | 105.47 | 99.20 | 103.09 | 964,655 | +5.25(+5.37%) |
Feb 18, 2022 | 97.84 | 0 | +9.40(+10.63%) | |||
Feb 17, 2022 | 93.01 | 93.13 | 88.37 | 88.44 | 745,750 | -4.09(-4.42%) |
Feb 16, 2022 | 94.55 | 94.55 | 91.32 | 92.53 | 434,056 | -2.86(-3.00%) |
Feb 15, 2022 | 93.89 | 95.99 | 93.25 | 95.39 | 635,436 | +2.99(+3.24%) |
Feb 14, 2022 | 95.95 | 96.10 | 92.22 | 92.40 | 612,252 | -3.63(-3.78%) |
Feb 11, 2022 | 96.61 | 97.95 | 95.17 | 96.03 | 648,152 | +0.69(+0.72%) |
Feb 10, 2022 | 96.11 | 99.32 | 95.00 | 95.34 | 398,282 | -2.30(-2.36%) |
Feb 09, 2022 | 96.06 | 98.95 | 95.76 | 97.64 | 391,015 | +2.62(+2.76%) |
Feb 08, 2022 | 96.04 | 96.16 | 93.18 | 95.02 | 611,287 | -1.38(-1.43%) |
Feb 07, 2022 | 99.43 | 99.45 | 95.85 | 96.40 | 450,880 | -2.47(-2.50%) |
Feb 04, 2022 | 100.78 | 101.11 | 97.39 | 98.87 | 869,371 | -0.81(-0.81%) |
Feb 03, 2022 | 100.11 | 99.50 | 99.68 | 480,347 | -2.51(-2.46%) | |
Feb 02, 2022 | 101.64 | 103.22 | 100.56 | 102.19 | 527,548 | -0.13(-0.13%) |
Feb 01, 2022 | 103.50 | 104.96 | 100.00 | 102.32 | 540,622 | -1.04(-1.01%) |
Jan 31, 2022 | 102.53 | 103.36 | 601,713 | +1.62(+1.59%) | ||
Jan 28, 2022 | 92.00 | 101.77 | 91.55 | 101.74 | 1,856,270 | +10.24(+11.19%) |
Jan 27, 2022 | 96.10 | 97.36 | 91.14 | 91.50 | 665,703 | -3.68(-3.87%) |
Jan 26, 2022 | 99.62 | 100.99 | 94.75 | 95.18 | 581,724 | -3.93(-3.97%) |
Jan 25, 2022 | 102.13 | 102.75 | 96.81 | 99.11 | 1,250,638 | -3.50(-3.41%) |
Jan 24, 2022 | 100.93 | 103.15 | 96.18 | 102.61 | 1,105,331 | -2.40(-2.29%) |
Jan 21, 2022 | 108.83 | 109.31 | 104.84 | 105.01 | 579,992 | -4.39(-4.01%) |
Jan 20, 2022 | 113.80 | 115.82 | 109.30 | 109.40 | 501,227 | -2.92(-2.60%) |
Jan 19, 2022 | 110.57 | 113.61 | 108.88 | 112.32 | 663,440 | +2.26(+2.05%) |
Jan 18, 2022 | 114.66 | 115.43 | 109.65 | 110.06 | 760,196 | -4.82(-4.20%) |
Jan 14, 2022 | 114.88 | 0 | -2.62(-2.23%) | |||
Jan 13, 2022 | 125.67 | 125.67 | 117.19 | 117.50 | 1,136,003 | -7.26(-5.82%) |
Jan 12, 2022 | 127.62 | 129.00 | 124.49 | 124.76 | 698,988 | -2.86(-2.24%) |
Jan 11, 2022 | 130.20 | 131.88 | 125.98 | 127.62 | 820,241 | -2.67(-2.05%) |
Jan 10, 2022 | 123.00 | 130.68 | 122.22 | 130.29 | 887,490 | +6.19(+4.99%) |
Jan 07, 2022 | 130.16 | 130.25 | 122.74 | 124.10 | 1,161,869 | -2.79(-2.20%) |
Jan 06, 2022 | 125.18 | 130.11 | 122.47 | 126.89 | 659,041 | +0.09(+0.07%) |
Jan 05, 2022 | 125.55 | 130.44 | 123.72 | 126.80 | 813,747 | +0.64(+0.51%) |
Jan 04, 2022 | 132.47 | 134.16 | 123.50 | 126.16 | 1,231,015 | -8.13(-6.05%) |