Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 105.75 | 106.63 | 104.07 | 104.10 | 1,017,878 | -2.08(-1.96%) |
Mar 30, 2022 | 105.34 | 106.80 | 105.03 | 106.18 | 1,469,918 | +0.59(+0.56%) |
Mar 29, 2022 | 103.59 | 105.60 | 103.41 | 105.59 | 1,294,366 | +3.14(+3.07%) |
Mar 28, 2022 | 102.23 | 102.48 | 100.92 | 102.45 | 793,312 | -0.38(-0.37%) |
Mar 25, 2022 | 102.52 | 102.88 | 101.38 | 102.83 | 944,919 | +0.05(+0.04%) |
Mar 24, 2022 | 102.27 | 103.02 | 101.62 | 102.78 | 1,060,795 | +1.19(+1.17%) |
Mar 23, 2022 | 102.11 | 103.11 | 101.55 | 101.59 | 1,393,341 | -1.02(-1.00%) |
Mar 22, 2022 | 103.10 | 103.87 | 102.19 | 102.61 | 1,516,649 | +0.70(+0.68%) |
Mar 21, 2022 | 100.90 | 102.51 | 100.54 | 101.92 | 1,321,894 | +1.68(+1.68%) |
Mar 18, 2022 | 99.44 | 100.28 | 97.57 | 100.23 | 3,144,629 | +0.57(+0.57%) |
Mar 17, 2022 | 98.46 | 100.38 | 98.03 | 99.67 | 2,166,344 | +0.18(+0.18%) |
Mar 16, 2022 | 100.13 | 101.19 | 98.19 | 99.49 | 1,693,104 | +1.02(+1.04%) |
Mar 15, 2022 | 99.13 | 99.59 | 97.11 | 98.47 | 1,301,316 | -0.07(-0.08%) |
Mar 14, 2022 | 98.32 | 99.59 | 96.96 | 98.54 | 1,619,866 | +1.32(+1.36%) |
Mar 11, 2022 | 99.09 | 99.29 | 97.20 | 97.23 | 1,746,723 | -1.36(-1.38%) |
Mar 10, 2022 | 99.22 | 99.50 | 97.54 | 98.58 | 1,898,225 | -1.68(-1.67%) |
Mar 09, 2022 | 99.43 | 101.11 | 99.01 | 100.26 | 2,651,550 | +3.38(+3.49%) |
Mar 08, 2022 | 97.73 | 99.72 | 96.02 | 96.88 | 2,152,313 | -0.21(-0.22%) |
Mar 07, 2022 | 105.50 | 105.61 | 97.07 | 97.09 | 2,178,396 | -8.84(-8.35%) |
Mar 04, 2022 | 106.03 | 106.80 | 104.97 | 105.93 | 1,117,120 | -2.45(-2.26%) |
Mar 03, 2022 | 108.75 | 110.14 | 107.22 | 108.39 | 1,140,747 | +0.25(+0.23%) |
Mar 02, 2022 | 106.99 | 109.02 | 105.89 | 108.14 | 1,067,426 | +2.44(+2.31%) |
Mar 01, 2022 | 109.07 | 109.52 | 104.81 | 105.69 | 1,826,446 | -3.57(-3.27%) |
Feb 28, 2022 | 108.98 | 110.17 | 108.12 | 109.26 | 1,414,776 | -2.15(-1.93%) |
Feb 25, 2022 | 109.33 | 111.92 | 110.12 | 111.41 | 951,985 | +2.79(+2.57%) |
Feb 24, 2022 | 107.46 | 109.16 | 106.00 | 108.62 | 1,437,959 | -1.16(-1.06%) |
Feb 23, 2022 | 112.80 | 112.80 | 109.49 | 109.78 | 953,726 | -1.91(-1.71%) |
Feb 22, 2022 | 112.17 | 113.21 | 110.58 | 111.69 | 900,033 | -0.17(-0.15%) |
Feb 18, 2022 | 111.85 | 0 | -0.50(-0.44%) | |||
Feb 17, 2022 | 113.53 | 113.77 | 111.82 | 112.35 | 814,734 | -2.26(-1.97%) |
Feb 16, 2022 | 113.64 | 115.14 | 113.53 | 114.61 | 965,722 | +0.57(+0.50%) |
Feb 15, 2022 | 111.83 | 114.26 | 111.38 | 114.04 | 915,459 | +2.73(+2.45%) |
Feb 14, 2022 | 112.41 | 113.10 | 110.82 | 111.31 | 839,840 | -1.14(-1.02%) |
Feb 11, 2022 | 112.42 | 114.77 | 111.81 | 112.45 | 956,848 | -0.63(-0.55%) |
Feb 10, 2022 | 112.61 | 114.79 | 112.61 | 113.08 | 806,296 | -0.13(-0.11%) |
Feb 09, 2022 | 112.88 | 114.14 | 112.66 | 113.21 | 613,097 | +1.13(+1.00%) |
Feb 08, 2022 | 109.81 | 112.21 | 109.71 | 112.08 | 642,010 | +2.86(+2.62%) |
Feb 07, 2022 | 110.59 | 110.99 | 108.96 | 109.22 | 1,346,448 | -0.73(-0.66%) |
Feb 04, 2022 | 110.67 | 112.53 | 109.69 | 109.95 | 1,189,429 | -1.74(-1.56%) |
Feb 03, 2022 | 111.42 | 113.26 | 111.70 | 771,280 | +0.02(+0.02%) | |
Feb 02, 2022 | 110.56 | 112.00 | 110.01 | 111.68 | 949,937 | +1.16(+1.05%) |
Feb 01, 2022 | 110.06 | 111.06 | 108.75 | 110.52 | 1,455,081 | +0.83(+0.76%) |
Jan 31, 2022 | 108.26 | 109.83 | 109.69 | 1,442,700 | +0.69(+0.63%) | |
Jan 28, 2022 | 108.83 | 111.41 | 105.90 | 108.99 | 2,308,648 | -0.33(-0.30%) |
Jan 27, 2022 | 111.59 | 112.98 | 108.63 | 109.33 | 1,715,614 | -0.53(-0.48%) |
Jan 26, 2022 | 110.83 | 112.09 | 108.93 | 109.85 | 1,787,899 | +0.28(+0.26%) |
Jan 25, 2022 | 108.50 | 110.20 | 106.06 | 109.57 | 1,333,071 | -0.41(-0.37%) |
Jan 24, 2022 | 108.03 | 110.57 | 106.75 | 109.97 | 1,807,678 | -0.78(-0.71%) |
Jan 21, 2022 | 112.73 | 113.64 | 110.51 | 110.75 | 1,165,518 | -1.92(-1.70%) |
Jan 20, 2022 | 117.30 | 118.18 | 112.62 | 112.67 | 2,033,241 | -4.92(-4.19%) |
Jan 19, 2022 | 118.36 | 119.41 | 116.92 | 117.60 | 2,083,721 | -0.17(-0.14%) |
Jan 18, 2022 | 117.26 | 118.15 | 116.26 | 117.77 | 2,030,254 | +0.14(+0.12%) |
Jan 14, 2022 | 117.63 | 0 | +0.99(+0.85%) | |||
Jan 13, 2022 | 114.18 | 118.05 | 113.93 | 116.64 | 1,932,363 | +3.30(+2.91%) |
Jan 12, 2022 | 113.02 | 113.63 | 112.32 | 113.34 | 2,161,297 | +1.38(+1.23%) |
Jan 11, 2022 | 111.23 | 111.98 | 109.95 | 111.96 | 1,232,420 | +1.62(+1.47%) |
Jan 10, 2022 | 112.54 | 113.05 | 109.70 | 110.34 | 1,463,058 | -2.55(-2.26%) |
Jan 07, 2022 | 112.83 | 113.61 | 112.36 | 112.89 | 1,052,344 | +0.24(+0.21%) |
Jan 06, 2022 | 113.47 | 114.03 | 111.77 | 112.66 | 1,121,794 | +0.01(+0.01%) |
Jan 05, 2022 | 113.48 | 115.13 | 112.34 | 112.65 | 1,374,003 | -0.02(-0.02%) |
Jan 04, 2022 | 111.35 | 113.38 | 110.55 | 112.66 | 2,107,717 | +2.33(+2.11%) |