Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 105.78 | 106.65 | 104.09 | 104.12 | 1,017,672 | -2.08(-1.96%) |
Mar 30, 2022 | 105.37 | 106.83 | 105.05 | 106.20 | 1,469,621 | +0.59(+0.56%) |
Mar 29, 2022 | 103.61 | 105.62 | 103.43 | 105.61 | 1,294,104 | +3.14(+3.07%) |
Mar 28, 2022 | 102.25 | 102.50 | 100.94 | 102.47 | 793,152 | -0.38(-0.37%) |
Mar 25, 2022 | 102.54 | 102.90 | 101.40 | 102.85 | 944,727 | +0.05(+0.04%) |
Mar 24, 2022 | 102.29 | 103.04 | 101.64 | 102.80 | 1,060,580 | +1.19(+1.17%) |
Mar 23, 2022 | 102.13 | 103.13 | 101.57 | 101.61 | 1,393,059 | -1.02(-1.00%) |
Mar 22, 2022 | 103.12 | 103.89 | 102.21 | 102.63 | 1,516,342 | +0.70(+0.68%) |
Mar 21, 2022 | 100.92 | 102.53 | 100.56 | 101.94 | 1,321,626 | +1.68(+1.68%) |
Mar 18, 2022 | 99.46 | 100.30 | 97.59 | 100.26 | 3,143,993 | +0.57(+0.57%) |
Mar 17, 2022 | 98.48 | 100.39 | 98.05 | 99.69 | 2,165,906 | +0.18(+0.18%) |
Mar 16, 2022 | 100.15 | 101.21 | 98.21 | 99.51 | 1,692,761 | +1.02(+1.04%) |
Mar 15, 2022 | 99.15 | 99.61 | 97.13 | 98.49 | 1,301,052 | -0.07(-0.08%) |
Mar 14, 2022 | 98.34 | 99.61 | 96.98 | 98.56 | 1,619,538 | +1.32(+1.36%) |
Mar 11, 2022 | 99.11 | 99.31 | 97.22 | 97.25 | 1,746,369 | -1.36(-1.38%) |
Mar 10, 2022 | 99.24 | 99.52 | 97.56 | 98.60 | 1,897,841 | -1.68(-1.67%) |
Mar 09, 2022 | 99.45 | 101.13 | 99.03 | 100.28 | 2,651,013 | +3.39(+3.49%) |
Mar 08, 2022 | 97.75 | 99.75 | 96.04 | 96.89 | 2,151,877 | -0.21(-0.22%) |
Mar 07, 2022 | 105.52 | 105.64 | 97.09 | 97.11 | 2,177,955 | -8.85(-8.35%) |
Mar 04, 2022 | 106.06 | 106.82 | 104.99 | 105.95 | 1,116,894 | -2.45(-2.26%) |
Mar 03, 2022 | 108.78 | 110.16 | 107.25 | 108.41 | 1,140,516 | +0.25(+0.23%) |
Mar 02, 2022 | 107.01 | 109.04 | 105.91 | 108.16 | 1,067,209 | +2.45(+2.31%) |
Mar 01, 2022 | 109.09 | 109.54 | 104.83 | 105.71 | 1,826,076 | -3.57(-3.27%) |
Feb 28, 2022 | 109.01 | 110.19 | 108.14 | 109.28 | 1,414,490 | -2.15(-1.93%) |
Feb 25, 2022 | 109.36 | 111.94 | 110.14 | 111.43 | 951,792 | +2.80(+2.57%) |
Feb 24, 2022 | 107.48 | 109.18 | 106.02 | 108.64 | 1,437,668 | -1.16(-1.06%) |
Feb 23, 2022 | 112.83 | 112.83 | 109.51 | 109.80 | 953,532 | -1.91(-1.71%) |
Feb 22, 2022 | 112.19 | 113.23 | 110.60 | 111.71 | 899,851 | -0.17(-0.15%) |
Feb 18, 2022 | 111.88 | 0 | -0.50(-0.44%) | |||
Feb 17, 2022 | 113.55 | 113.79 | 111.84 | 112.37 | 814,569 | -2.26(-1.97%) |
Feb 16, 2022 | 113.67 | 115.16 | 113.55 | 114.63 | 965,526 | +0.57(+0.50%) |
Feb 15, 2022 | 111.85 | 114.28 | 111.41 | 114.06 | 915,274 | +2.73(+2.45%) |
Feb 14, 2022 | 112.43 | 113.12 | 110.84 | 111.33 | 839,670 | -1.14(-1.02%) |
Feb 11, 2022 | 112.45 | 114.79 | 111.83 | 112.47 | 956,654 | -0.63(-0.55%) |
Feb 10, 2022 | 112.63 | 114.81 | 112.63 | 113.10 | 806,132 | -0.13(-0.11%) |
Feb 09, 2022 | 112.90 | 114.16 | 112.69 | 113.23 | 612,973 | +1.12(+1.00%) |
Feb 08, 2022 | 109.83 | 112.23 | 109.73 | 112.11 | 641,880 | +2.86(+2.62%) |
Feb 07, 2022 | 110.61 | 111.01 | 108.98 | 109.25 | 1,346,176 | -0.73(-0.66%) |
Feb 04, 2022 | 110.69 | 112.56 | 109.71 | 109.97 | 1,189,188 | -1.74(-1.56%) |
Feb 03, 2022 | 111.44 | 113.29 | 111.72 | 771,124 | +0.02(+0.02%) | |
Feb 02, 2022 | 110.58 | 112.02 | 110.03 | 111.70 | 949,745 | +1.16(+1.05%) |
Feb 01, 2022 | 110.09 | 111.08 | 108.77 | 110.54 | 1,454,787 | +0.83(+0.76%) |
Jan 31, 2022 | 108.28 | 109.86 | 109.71 | 1,442,408 | +0.69(+0.63%) | |
Jan 28, 2022 | 108.85 | 111.43 | 105.93 | 109.02 | 2,308,180 | -0.33(-0.30%) |
Jan 27, 2022 | 111.62 | 113.00 | 108.66 | 109.35 | 1,715,266 | -0.53(-0.48%) |
Jan 26, 2022 | 110.85 | 112.11 | 108.95 | 109.87 | 1,787,536 | +0.29(+0.26%) |
Jan 25, 2022 | 108.52 | 110.22 | 106.08 | 109.59 | 1,332,801 | -0.41(-0.37%) |
Jan 24, 2022 | 108.05 | 110.59 | 106.77 | 109.99 | 1,807,312 | -0.78(-0.71%) |
Jan 21, 2022 | 112.75 | 113.67 | 110.53 | 110.78 | 1,165,282 | -1.92(-1.70%) |
Jan 20, 2022 | 117.33 | 118.20 | 112.64 | 112.70 | 2,032,830 | -4.93(-4.19%) |
Jan 19, 2022 | 118.38 | 119.44 | 116.95 | 117.62 | 2,083,299 | -0.17(-0.14%) |
Jan 18, 2022 | 117.28 | 118.18 | 116.28 | 117.79 | 2,029,843 | +0.14(+0.12%) |
Jan 14, 2022 | 117.65 | 0 | +0.99(+0.85%) | |||
Jan 13, 2022 | 114.20 | 118.07 | 113.95 | 116.66 | 1,931,972 | +3.30(+2.91%) |
Jan 12, 2022 | 113.04 | 113.66 | 112.35 | 113.36 | 2,160,860 | +1.38(+1.23%) |
Jan 11, 2022 | 111.25 | 112.00 | 109.97 | 111.99 | 1,232,170 | +1.62(+1.47%) |
Jan 10, 2022 | 112.57 | 113.08 | 109.73 | 110.36 | 1,462,762 | -2.56(-2.26%) |
Jan 07, 2022 | 112.85 | 113.64 | 112.39 | 112.92 | 1,052,131 | +0.24(+0.21%) |
Jan 06, 2022 | 113.49 | 114.05 | 111.79 | 112.68 | 1,121,566 | +0.01(+0.01%) |
Jan 05, 2022 | 113.51 | 115.15 | 112.36 | 112.67 | 1,373,725 | -0.02(-0.02%) |
Jan 04, 2022 | 111.37 | 113.41 | 110.58 | 112.69 | 2,107,291 | +2.33(+2.12%) |