Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.44 | 98.96 | 95.32 | 95.94 | 235,582 | -0.64(-0.66%) |
Mar 30, 2022 | 99.13 | 101.47 | 96.02 | 96.58 | 104,406 | -2.88(-2.90%) |
Mar 29, 2022 | 100.08 | 101.23 | 99.13 | 99.46 | 287,044 | +1.07(+1.09%) |
Mar 28, 2022 | 97.28 | 98.68 | 95.88 | 98.39 | 228,771 | +1.12(+1.15%) |
Mar 25, 2022 | 98.90 | 98.90 | 96.44 | 97.28 | 157,127 | -1.18(-1.20%) |
Mar 24, 2022 | 99.32 | 99.32 | 97.05 | 98.45 | 87,691 | +0.86(+0.88%) |
Mar 23, 2022 | 101.71 | 102.00 | 96.98 | 97.59 | 135,211 | -4.41(-4.32%) |
Mar 22, 2022 | 102.91 | 103.11 | 101.05 | 102.00 | 106,909 | -0.21(-0.20%) |
Mar 21, 2022 | 103.53 | 105.14 | 101.36 | 102.20 | 73,522 | -2.01(-1.93%) |
Mar 18, 2022 | 104.11 | 104.42 | 101.95 | 104.21 | 206,565 | +0.50(+0.48%) |
Mar 17, 2022 | 102.09 | 104.14 | 101.03 | 103.71 | 60,269 | +0.81(+0.79%) |
Mar 16, 2022 | 100.41 | 103.11 | 100.02 | 102.90 | 160,493 | +3.87(+3.90%) |
Mar 15, 2022 | 100.36 | 101.42 | 96.96 | 99.03 | 118,983 | -0.66(-0.66%) |
Mar 14, 2022 | 98.85 | 100.26 | 98.15 | 99.69 | 159,656 | +1.33(+1.36%) |
Mar 11, 2022 | 98.93 | 101.55 | 95.80 | 98.36 | 166,875 | +0.30(+0.31%) |
Mar 10, 2022 | 97.16 | 99.26 | 97.16 | 98.05 | 194,382 | -0.89(-0.90%) |
Mar 09, 2022 | 97.28 | 99.39 | 97.28 | 98.94 | 185,117 | +3.13(+3.27%) |
Mar 08, 2022 | 92.75 | 97.83 | 91.67 | 95.81 | 214,780 | +3.23(+3.49%) |
Mar 07, 2022 | 100.93 | 100.93 | 92.08 | 92.59 | 190,207 | -8.28(-8.21%) |
Mar 04, 2022 | 101.16 | 102.81 | 100.42 | 100.87 | 267,641 | -1.32(-1.30%) |
Mar 03, 2022 | 102.03 | 103.46 | 101.30 | 102.19 | 104,197 | +1.12(+1.11%) |
Mar 02, 2022 | 98.92 | 102.46 | 98.67 | 101.07 | 95,092 | +2.40(+2.44%) |
Mar 01, 2022 | 100.56 | 101.17 | 97.42 | 98.67 | 160,776 | -2.33(-2.31%) |
Feb 28, 2022 | 99.81 | 102.45 | 99.81 | 101.00 | 129,249 | -0.28(-0.28%) |
Feb 25, 2022 | 99.10 | 101.64 | 100.11 | 101.28 | 90,917 | +2.07(+2.08%) |
Feb 24, 2022 | 93.57 | 99.67 | 92.16 | 99.22 | 186,917 | +3.04(+3.17%) |
Feb 23, 2022 | 96.72 | 97.67 | 95.85 | 96.17 | 118,521 | -0.37(-0.39%) |
Feb 22, 2022 | 97.02 | 98.31 | 95.63 | 96.54 | 139,850 | -1.12(-1.14%) |
Feb 18, 2022 | 97.66 | 0 | -0.62(-0.63%) | |||
Feb 17, 2022 | 99.38 | 100.19 | 97.76 | 98.28 | 132,471 | -1.72(-1.72%) |
Feb 16, 2022 | 99.90 | 100.25 | 97.40 | 100.00 | 182,291 | -0.02(-0.02%) |
Feb 15, 2022 | 98.87 | 100.38 | 97.92 | 100.02 | 178,198 | +1.72(+1.75%) |
Feb 14, 2022 | 99.74 | 100.83 | 97.18 | 98.30 | 229,371 | -0.56(-0.56%) |
Feb 11, 2022 | 100.02 | 101.88 | 98.34 | 98.85 | 228,472 | -0.01(-0.01%) |
Feb 10, 2022 | 107.67 | 108.50 | 98.04 | 98.86 | 350,491 | -9.23(-8.54%) |
Feb 09, 2022 | 105.28 | 108.34 | 105.06 | 108.09 | 222,226 | +4.05(+3.89%) |
Feb 08, 2022 | 103.14 | 105.81 | 101.20 | 104.04 | 96,621 | +1.49(+1.45%) |
Feb 07, 2022 | 103.27 | 103.82 | 101.41 | 102.56 | 125,222 | -0.65(-0.63%) |
Feb 04, 2022 | 105.34 | 105.34 | 101.51 | 103.20 | 86,791 | -2.31(-2.19%) |
Feb 03, 2022 | 106.76 | 105.38 | 105.51 | 89,980 | -2.33(-2.16%) | |
Feb 02, 2022 | 107.51 | 108.89 | 105.20 | 107.84 | 134,137 | -0.51(-0.47%) |
Feb 01, 2022 | 104.05 | 108.48 | 103.95 | 108.35 | 235,259 | +4.30(+4.13%) |
Jan 31, 2022 | 100.73 | 104.36 | 104.05 | 142,846 | +2.85(+2.82%) | |
Jan 28, 2022 | 99.31 | 101.20 | 97.33 | 101.20 | 139,598 | +1.90(+1.91%) |
Jan 27, 2022 | 102.53 | 104.56 | 98.56 | 99.31 | 129,355 | -2.87(-2.81%) |
Jan 26, 2022 | 107.19 | 108.97 | 101.34 | 102.17 | 129,678 | -3.83(-3.61%) |
Jan 25, 2022 | 108.45 | 110.47 | 104.88 | 106.00 | 128,501 | -4.68(-4.23%) |
Jan 24, 2022 | 104.84 | 111.09 | 103.40 | 110.68 | 149,986 | +4.43(+4.16%) |
Jan 21, 2022 | 105.90 | 109.63 | 104.89 | 106.25 | 127,991 | +0.49(+0.46%) |
Jan 20, 2022 | 108.32 | 109.48 | 105.66 | 105.77 | 73,591 | -2.39(-2.21%) |
Jan 19, 2022 | 109.84 | 111.05 | 107.82 | 108.15 | 178,425 | -1.06(-0.97%) |
Jan 18, 2022 | 108.84 | 110.80 | 108.24 | 109.21 | 93,323 | -1.07(-0.97%) |
Jan 14, 2022 | 110.28 | 0 | -1.25(-1.12%) | |||
Jan 13, 2022 | 111.27 | 112.73 | 110.54 | 111.53 | 101,596 | +1.04(+0.94%) |
Jan 12, 2022 | 112.22 | 112.45 | 109.94 | 110.49 | 96,546 | -0.72(-0.65%) |
Jan 11, 2022 | 110.54 | 111.38 | 107.26 | 111.22 | 147,640 | +0.97(+0.88%) |
Jan 10, 2022 | 111.57 | 112.12 | 108.19 | 110.25 | 138,426 | -1.81(-1.62%) |
Jan 07, 2022 | 112.69 | 113.34 | 111.09 | 112.06 | 163,601 | -1.12(-0.99%) |
Jan 06, 2022 | 113.08 | 115.86 | 110.17 | 113.19 | 213,625 | -2.95(-2.54%) |
Jan 05, 2022 | 119.10 | 121.01 | 115.69 | 116.13 | 160,292 | -5.84(-4.79%) |
Jan 04, 2022 | 121.93 | 123.05 | 120.83 | 121.98 | 178,740 | +3.87(+3.27%) |