Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 102.11 | 102.34 | 96.38 | 96.74 | 1,041,965 | -5.64(-5.51%) |
Mar 30, 2022 | 104.43 | 104.93 | 101.29 | 102.39 | 592,870 | -2.20(-2.11%) |
Mar 29, 2022 | 102.38 | 105.07 | 102.08 | 104.59 | 565,374 | +2.65(+2.60%) |
Mar 28, 2022 | 103.33 | 103.33 | 100.23 | 101.94 | 599,054 | -1.43(-1.39%) |
Mar 25, 2022 | 103.90 | 104.45 | 102.44 | 103.37 | 334,410 | +0.30(+0.29%) |
Mar 24, 2022 | 103.06 | 104.47 | 102.19 | 103.07 | 647,614 | +1.00(+0.98%) |
Mar 23, 2022 | 103.13 | 103.80 | 101.74 | 102.07 | 281,292 | -1.59(-1.53%) |
Mar 22, 2022 | 105.84 | 106.32 | 103.14 | 103.66 | 383,956 | -1.27(-1.21%) |
Mar 21, 2022 | 105.89 | 106.87 | 104.36 | 104.92 | 428,683 | -0.29(-0.27%) |
Mar 18, 2022 | 104.24 | 105.53 | 103.48 | 105.21 | 1,667,539 | +0.30(+0.28%) |
Mar 17, 2022 | 103.77 | 105.78 | 103.77 | 104.91 | 624,708 | -0.19(-0.18%) |
Mar 16, 2022 | 104.95 | 106.31 | 103.26 | 105.11 | 430,343 | +0.80(+0.77%) |
Mar 15, 2022 | 102.55 | 104.42 | 101.79 | 104.31 | 396,438 | +2.20(+2.16%) |
Mar 14, 2022 | 103.80 | 104.89 | 100.98 | 102.11 | 434,081 | -0.60(-0.58%) |
Mar 11, 2022 | 103.97 | 105.09 | 102.34 | 102.70 | 470,432 | -0.72(-0.70%) |
Mar 10, 2022 | 101.89 | 103.95 | 101.27 | 103.42 | 384,073 | +0.34(+0.33%) |
Mar 09, 2022 | 102.77 | 103.76 | 102.13 | 103.09 | 810,638 | +2.02(+2.00%) |
Mar 08, 2022 | 99.03 | 103.89 | 98.31 | 101.07 | 637,800 | +2.52(+2.56%) |
Mar 07, 2022 | 101.83 | 102.88 | 98.37 | 98.55 | 697,465 | -3.62(-3.55%) |
Mar 04, 2022 | 103.53 | 103.85 | 99.77 | 102.17 | 924,790 | -3.26(-3.09%) |
Mar 03, 2022 | 105.71 | 106.44 | 104.51 | 105.43 | 508,238 | -0.22(-0.21%) |
Mar 02, 2022 | 103.67 | 106.33 | 103.60 | 105.66 | 520,276 | +2.98(+2.90%) |
Mar 01, 2022 | 106.94 | 107.72 | 101.92 | 102.67 | 756,374 | -4.06(-3.80%) |
Feb 28, 2022 | 102.53 | 108.78 | 102.53 | 106.73 | 849,106 | +2.61(+2.51%) |
Feb 25, 2022 | 101.19 | 104.46 | 101.50 | 104.12 | 472,407 | +2.97(+2.94%) |
Feb 24, 2022 | 99.30 | 101.48 | 97.86 | 101.15 | 604,084 | -0.09(-0.08%) |
Feb 23, 2022 | 104.31 | 105.14 | 101.01 | 101.23 | 590,001 | -2.81(-2.70%) |
Feb 22, 2022 | 106.62 | 107.14 | 103.80 | 104.04 | 507,311 | -2.81(-2.63%) |
Feb 18, 2022 | 106.85 | 0 | -1.92(-1.77%) | |||
Feb 17, 2022 | 111.05 | 111.32 | 108.44 | 108.77 | 475,345 | -3.02(-2.70%) |
Feb 16, 2022 | 110.26 | 112.35 | 109.74 | 111.79 | 439,971 | +0.85(+0.76%) |
Feb 15, 2022 | 108.12 | 111.20 | 108.11 | 110.94 | 760,886 | +1.63(+1.49%) |
Feb 14, 2022 | 111.20 | 111.63 | 107.67 | 109.31 | 673,569 | -1.51(-1.36%) |
Feb 11, 2022 | 111.16 | 112.49 | 109.90 | 110.82 | 681,877 | -0.52(-0.47%) |
Feb 10, 2022 | 110.69 | 113.40 | 109.64 | 111.33 | 675,606 | +0.62(+0.56%) |
Feb 09, 2022 | 109.86 | 111.67 | 109.86 | 110.71 | 778,686 | +1.44(+1.32%) |
Feb 08, 2022 | 108.02 | 109.47 | 107.59 | 109.27 | 515,899 | +1.76(+1.64%) |
Feb 07, 2022 | 109.40 | 110.34 | 107.13 | 107.51 | 548,180 | -1.86(-1.70%) |
Feb 04, 2022 | 107.31 | 110.11 | 106.62 | 109.37 | 653,018 | +1.55(+1.44%) |
Feb 03, 2022 | 108.43 | 107.82 | 588,343 | -1.12(-1.03%) | ||
Feb 02, 2022 | 110.00 | 110.82 | 108.01 | 108.94 | 1,089,931 | -2.13(-1.92%) |
Feb 01, 2022 | 108.94 | 111.20 | 108.22 | 111.06 | 579,529 | +2.02(+1.85%) |
Jan 31, 2022 | 105.94 | 109.05 | 109.04 | 683,382 | +1.86(+1.73%) | |
Jan 28, 2022 | 106.92 | 107.27 | 104.98 | 107.19 | 895,417 | -0.59(-0.55%) |
Jan 27, 2022 | 113.03 | 114.05 | 106.25 | 107.78 | 896,106 | -3.37(-3.03%) |
Jan 26, 2022 | 111.39 | 116.60 | 110.18 | 111.15 | 1,324,157 | -0.73(-0.65%) |
Jan 25, 2022 | 109.36 | 113.43 | 106.57 | 111.88 | 1,224,993 | +0.01(+0.01%) |
Jan 24, 2022 | 107.80 | 112.02 | 106.82 | 111.87 | 801,497 | +1.10(+0.99%) |
Jan 21, 2022 | 112.28 | 113.51 | 110.43 | 110.77 | 557,836 | -1.95(-1.73%) |
Jan 20, 2022 | 115.76 | 116.47 | 112.51 | 112.72 | 863,411 | -2.44(-2.12%) |
Jan 19, 2022 | 119.29 | 119.55 | 114.94 | 115.17 | 938,052 | -4.12(-3.45%) |
Jan 18, 2022 | 117.61 | 119.92 | 116.88 | 119.29 | 565,804 | +0.36(+0.30%) |
Jan 14, 2022 | 118.93 | 0 | +1.20(+1.02%) | |||
Jan 13, 2022 | 114.84 | 118.13 | 114.84 | 117.73 | 456,090 | +3.77(+3.30%) |
Jan 12, 2022 | 115.68 | 116.33 | 112.72 | 113.97 | 825,541 | -0.99(-0.86%) |
Jan 11, 2022 | 114.98 | 114.98 | 112.50 | 114.95 | 433,189 | +0.36(+0.31%) |
Jan 10, 2022 | 115.81 | 115.81 | 113.09 | 114.60 | 490,539 | -0.15(-0.13%) |
Jan 07, 2022 | 112.46 | 116.13 | 110.99 | 114.75 | 595,474 | -0.55(-0.47%) |
Jan 06, 2022 | 114.85 | 115.91 | 113.58 | 115.30 | 439,775 | +1.58(+1.39%) |
Jan 05, 2022 | 114.73 | 116.83 | 113.65 | 113.72 | 570,782 | -1.11(-0.97%) |
Jan 04, 2022 | 110.31 | 115.53 | 110.22 | 114.83 | 503,629 | +5.61(+5.13%) |