Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 98.33 | 98.69 | 96.07 | 96.12 | 89,523 | -2.53(-2.57%) |
Mar 30, 2022 | 100.00 | 100.00 | 98.25 | 98.65 | 40,654 | -1.42(-1.42%) |
Mar 29, 2022 | 100.67 | 101.06 | 99.52 | 100.08 | 33,594 | +0.65(+0.65%) |
Mar 28, 2022 | 99.38 | 99.44 | 98.64 | 99.43 | 83,034 | -0.06(-0.06%) |
Mar 25, 2022 | 99.41 | 100.17 | 99.00 | 99.49 | 27,297 | +0.22(+0.22%) |
Mar 24, 2022 | 99.18 | 99.32 | 98.38 | 99.27 | 155,858 | +0.75(+0.76%) |
Mar 23, 2022 | 100.00 | 100.00 | 98.50 | 98.52 | 51,992 | -2.15(-2.14%) |
Mar 22, 2022 | 99.87 | 100.81 | 99.63 | 100.67 | 37,336 | +1.91(+1.94%) |
Mar 21, 2022 | 100.25 | 100.26 | 98.25 | 98.76 | 69,435 | -1.39(-1.38%) |
Mar 18, 2022 | 98.74 | 100.36 | 98.59 | 100.15 | 57,262 | +1.09(+1.10%) |
Mar 17, 2022 | 97.30 | 99.12 | 96.86 | 99.06 | 88,168 | +0.98(+1.00%) |
Mar 16, 2022 | 95.45 | 98.07 | 95.45 | 98.07 | 122,397 | +3.90(+4.14%) |
Mar 15, 2022 | 93.59 | 94.37 | 92.99 | 94.17 | 49,778 | +1.32(+1.42%) |
Mar 14, 2022 | 93.26 | 94.44 | 92.58 | 92.86 | 64,522 | +0.53(+0.57%) |
Mar 11, 2022 | 93.90 | 94.30 | 92.24 | 92.33 | 75,152 | -0.63(-0.68%) |
Mar 10, 2022 | 92.42 | 91.61 | 92.96 | 177,669 | -0.83(-0.89%) | |
Mar 09, 2022 | 92.85 | 94.63 | 92.60 | 93.79 | 192,578 | +3.56(+3.95%) |
Mar 08, 2022 | 91.55 | 92.79 | 89.56 | 90.23 | 132,285 | -1.26(-1.38%) |
Mar 07, 2022 | 94.48 | 94.58 | 91.41 | 91.49 | 1,382,962 | -3.58(-3.77%) |
Mar 04, 2022 | 95.22 | 95.22 | 93.89 | 95.07 | 52,352 | -1.51(-1.56%) |
Mar 03, 2022 | 98.24 | 98.49 | 95.95 | 96.58 | 50,153 | -0.98(-1.01%) |
Mar 02, 2022 | 96.23 | 97.98 | 95.87 | 97.57 | 53,881 | +1.99(+2.08%) |
Mar 01, 2022 | 98.50 | 98.50 | 95.11 | 95.58 | 203,110 | -3.40(-3.44%) |
Feb 28, 2022 | 98.63 | 99.84 | 98.10 | 98.98 | 242,593 | -1.83(-1.81%) |
Feb 25, 2022 | 98.60 | 100.84 | 99.06 | 100.81 | 48,689 | +2.60(+2.65%) |
Feb 24, 2022 | 94.93 | 98.55 | 94.19 | 98.21 | 191,476 | -0.10(-0.10%) |
Feb 23, 2022 | 100.56 | 100.81 | 98.08 | 98.30 | 59,697 | -1.27(-1.28%) |
Feb 22, 2022 | 99.86 | 100.98 | 99.01 | 99.57 | 104,456 | -0.88(-0.88%) |
Feb 18, 2022 | 100.45 | 0 | -0.79(-0.78%) | |||
Feb 17, 2022 | 103.55 | 103.56 | 101.05 | 101.25 | 108,393 | -3.14(-3.01%) |
Feb 16, 2022 | 104.24 | 104.72 | 103.60 | 104.39 | 76,904 | -0.52(-0.49%) |
Feb 15, 2022 | 104.73 | 105.47 | 104.30 | 104.91 | 963,672 | +1.29(+1.24%) |
Feb 14, 2022 | 104.47 | 104.79 | 102.81 | 103.61 | 126,797 | -1.18(-1.12%) |
Feb 11, 2022 | 106.79 | 107.55 | 104.13 | 104.79 | 89,498 | -2.05(-1.92%) |
Feb 10, 2022 | 107.45 | 108.91 | 106.45 | 106.84 | 65,819 | -1.52(-1.40%) |
Feb 09, 2022 | 107.92 | 109.14 | 107.82 | 108.36 | 52,821 | +1.44(+1.35%) |
Feb 08, 2022 | 105.96 | 107.06 | 105.83 | 106.92 | 49,698 | +1.48(+1.40%) |
Feb 07, 2022 | 105.27 | 106.31 | 105.00 | 105.44 | 71,738 | +0.30(+0.28%) |
Feb 04, 2022 | 103.18 | 105.95 | 103.18 | 105.14 | 107,042 | +2.27(+2.21%) |
Feb 03, 2022 | 103.61 | 102.71 | 102.87 | 112,597 | -1.15(-1.10%) | |
Feb 02, 2022 | 104.10 | 104.72 | 103.04 | 104.02 | 98,219 | +0.15(+0.15%) |
Feb 01, 2022 | 102.30 | 104.06 | 102.07 | 103.86 | 660,187 | +1.59(+1.55%) |
Jan 31, 2022 | 100.05 | 102.31 | 102.28 | 74,451 | +1.87(+1.87%) | |
Jan 28, 2022 | 98.69 | 100.44 | 97.07 | 100.40 | 109,621 | +1.47(+1.49%) |
Jan 27, 2022 | 99.83 | 100.86 | 98.31 | 98.93 | 78,489 | +0.46(+0.47%) |
Jan 26, 2022 | 99.89 | 100.37 | 97.51 | 98.47 | 69,583 | +0.13(+0.14%) |
Jan 25, 2022 | 97.20 | 98.89 | 95.75 | 98.34 | 276,167 | -0.59(-0.60%) |
Jan 24, 2022 | 97.20 | 98.94 | 94.50 | 98.93 | 203,592 | -0.28(-0.28%) |
Jan 21, 2022 | 100.11 | 100.53 | 98.66 | 99.21 | 83,745 | -1.61(-1.59%) |
Jan 20, 2022 | 100.67 | 102.94 | 100.63 | 100.81 | 70,300 | +0.80(+0.80%) |
Jan 19, 2022 | 102.34 | 102.34 | 100.01 | 100.01 | 94,364 | -0.74(-0.74%) |
Jan 18, 2022 | 102.80 | 102.80 | 99.86 | 100.76 | 135,248 | -4.13(-3.94%) |
Jan 14, 2022 | 104.89 | 0 | -1.74(-1.63%) | |||
Jan 13, 2022 | 108.36 | 108.44 | 106.26 | 106.62 | 129,017 | -1.11(-1.03%) |
Jan 12, 2022 | 109.56 | 109.64 | 107.48 | 107.73 | 211,463 | -1.72(-1.57%) |
Jan 11, 2022 | 108.15 | 109.56 | 107.60 | 109.45 | 130,624 | +1.43(+1.33%) |
Jan 10, 2022 | 108.38 | 108.46 | 106.64 | 108.02 | 107,165 | -0.17(-0.16%) |
Jan 07, 2022 | 107.97 | 108.54 | 107.08 | 108.19 | 50,729 | +0.65(+0.60%) |
Jan 06, 2022 | 107.62 | 107.75 | 105.52 | 107.54 | 63,253 | +1.06(+1.00%) |
Jan 05, 2022 | 109.12 | 109.13 | 106.42 | 106.48 | 82,818 | -1.98(-1.82%) |
Jan 04, 2022 | 107.41 | 109.19 | 107.41 | 108.46 | 106,595 | +2.08(+1.96%) |