Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 101.70 | 101.93 | 95.99 | 96.36 | 1,046,157 | -5.62(-5.51%) |
Mar 30, 2022 | 104.02 | 104.51 | 100.89 | 101.98 | 595,255 | -2.19(-2.11%) |
Mar 29, 2022 | 101.97 | 104.65 | 101.67 | 104.17 | 567,649 | +2.64(+2.60%) |
Mar 28, 2022 | 102.91 | 102.91 | 99.83 | 101.53 | 601,464 | -1.43(-1.39%) |
Mar 25, 2022 | 103.48 | 104.03 | 102.02 | 102.95 | 335,756 | +0.30(+0.29%) |
Mar 24, 2022 | 102.65 | 104.05 | 101.78 | 102.66 | 650,220 | +1.00(+0.98%) |
Mar 23, 2022 | 102.71 | 103.38 | 101.33 | 101.66 | 282,424 | -1.58(-1.53%) |
Mar 22, 2022 | 105.41 | 105.89 | 102.72 | 103.24 | 385,501 | -1.26(-1.21%) |
Mar 21, 2022 | 105.47 | 106.44 | 103.94 | 104.50 | 430,407 | -0.29(-0.27%) |
Mar 18, 2022 | 103.82 | 105.11 | 103.07 | 104.79 | 1,674,248 | +0.30(+0.28%) |
Mar 17, 2022 | 103.36 | 105.36 | 103.36 | 104.49 | 627,221 | -0.19(-0.18%) |
Mar 16, 2022 | 104.53 | 105.88 | 102.85 | 104.69 | 432,074 | +0.79(+0.76%) |
Mar 15, 2022 | 102.14 | 104.01 | 101.39 | 103.89 | 398,033 | +2.19(+2.16%) |
Mar 14, 2022 | 103.38 | 104.47 | 100.58 | 101.70 | 435,828 | -0.59(-0.58%) |
Mar 11, 2022 | 103.56 | 104.67 | 101.93 | 102.29 | 472,324 | -0.72(-0.70%) |
Mar 10, 2022 | 101.48 | 103.54 | 100.87 | 103.01 | 385,618 | +0.34(+0.33%) |
Mar 09, 2022 | 102.36 | 103.34 | 101.72 | 102.67 | 813,899 | +2.01(+2.00%) |
Mar 08, 2022 | 98.64 | 103.47 | 97.92 | 100.67 | 640,366 | +2.51(+2.56%) |
Mar 07, 2022 | 101.42 | 102.46 | 97.97 | 98.16 | 700,271 | -3.61(-3.55%) |
Mar 04, 2022 | 103.11 | 103.43 | 99.37 | 101.77 | 928,511 | -3.24(-3.09%) |
Mar 03, 2022 | 105.29 | 106.02 | 104.09 | 105.01 | 510,283 | -0.22(-0.21%) |
Mar 02, 2022 | 103.25 | 105.90 | 103.18 | 105.23 | 522,369 | +2.97(+2.90%) |
Mar 01, 2022 | 106.51 | 107.29 | 101.51 | 102.26 | 759,417 | -4.04(-3.80%) |
Feb 28, 2022 | 102.12 | 108.34 | 102.12 | 106.30 | 852,522 | +2.60(+2.51%) |
Feb 25, 2022 | 100.78 | 104.04 | 101.09 | 103.70 | 474,308 | +2.96(+2.94%) |
Feb 24, 2022 | 98.90 | 101.08 | 97.47 | 100.74 | 606,515 | -0.09(-0.09%) |
Feb 23, 2022 | 103.89 | 104.72 | 100.61 | 100.83 | 592,374 | -2.80(-2.70%) |
Feb 22, 2022 | 106.19 | 106.70 | 103.38 | 103.62 | 509,352 | -2.80(-2.63%) |
Feb 18, 2022 | 106.42 | 0 | -1.91(-1.77%) | |||
Feb 17, 2022 | 110.60 | 110.87 | 108.01 | 108.33 | 477,258 | -3.01(-2.70%) |
Feb 16, 2022 | 109.82 | 111.90 | 109.30 | 111.34 | 441,741 | +0.84(+0.76%) |
Feb 15, 2022 | 107.69 | 110.75 | 107.68 | 110.50 | 763,947 | +1.63(+1.50%) |
Feb 14, 2022 | 110.75 | 111.18 | 107.24 | 108.87 | 676,278 | -1.50(-1.36%) |
Feb 11, 2022 | 110.72 | 112.04 | 109.46 | 110.37 | 684,620 | -0.52(-0.47%) |
Feb 10, 2022 | 110.25 | 112.95 | 109.20 | 110.89 | 678,324 | +0.62(+0.56%) |
Feb 09, 2022 | 109.42 | 111.23 | 109.42 | 110.27 | 781,819 | +1.43(+1.32%) |
Feb 08, 2022 | 107.58 | 109.03 | 107.16 | 108.83 | 517,974 | +1.75(+1.64%) |
Feb 07, 2022 | 108.96 | 109.89 | 106.70 | 107.08 | 550,385 | -1.85(-1.70%) |
Feb 04, 2022 | 106.88 | 109.66 | 106.19 | 108.93 | 655,645 | +1.55(+1.44%) |
Feb 03, 2022 | 108.00 | 107.39 | 590,710 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.56 | 110.38 | 107.58 | 108.50 | 1,094,316 | -2.12(-1.92%) |
Feb 01, 2022 | 108.50 | 110.75 | 107.79 | 110.62 | 581,861 | +2.01(+1.85%) |
Jan 31, 2022 | 105.51 | 108.61 | 108.61 | 686,131 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.49 | 106.84 | 104.56 | 106.75 | 899,020 | -0.59(-0.55%) |
Jan 27, 2022 | 112.58 | 113.60 | 105.83 | 107.35 | 899,711 | -3.36(-3.03%) |
Jan 26, 2022 | 110.94 | 116.14 | 109.74 | 110.71 | 1,329,485 | -0.72(-0.65%) |
Jan 25, 2022 | 108.92 | 112.98 | 106.14 | 111.43 | 1,229,921 | +0.01(+0.01%) |
Jan 24, 2022 | 107.37 | 111.57 | 106.39 | 111.42 | 804,721 | +1.10(+0.99%) |
Jan 21, 2022 | 111.83 | 113.05 | 109.99 | 110.32 | 560,081 | -1.95(-1.73%) |
Jan 20, 2022 | 115.30 | 116.01 | 112.06 | 112.27 | 866,884 | -2.43(-2.12%) |
Jan 19, 2022 | 118.81 | 119.08 | 114.47 | 114.70 | 941,826 | -4.10(-3.45%) |
Jan 18, 2022 | 117.14 | 119.44 | 116.41 | 118.81 | 568,080 | +0.35(+0.30%) |
Jan 14, 2022 | 118.45 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.38 | 117.65 | 114.38 | 117.26 | 457,925 | +3.75(+3.30%) |
Jan 12, 2022 | 115.22 | 115.87 | 112.27 | 113.51 | 828,862 | -0.98(-0.86%) |
Jan 11, 2022 | 114.52 | 114.52 | 112.05 | 114.49 | 434,932 | +0.35(+0.31%) |
Jan 10, 2022 | 115.34 | 115.34 | 112.63 | 114.14 | 492,512 | -0.15(-0.13%) |
Jan 07, 2022 | 112.01 | 115.66 | 110.54 | 114.29 | 597,869 | -0.54(-0.47%) |
Jan 06, 2022 | 114.39 | 115.45 | 113.12 | 114.84 | 441,544 | +1.57(+1.39%) |
Jan 05, 2022 | 114.28 | 116.36 | 113.20 | 113.26 | 573,078 | -1.11(-0.97%) |
Jan 04, 2022 | 109.87 | 115.07 | 109.78 | 114.37 | 505,655 | +5.58(+5.13%) |