Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 105.43 | 105.94 | 104.07 | 104.17 | 480,505 | -1.38(-1.31%) |
Mar 30, 2022 | 106.89 | 107.14 | 105.06 | 105.55 | 335,167 | -1.59(-1.48%) |
Mar 29, 2022 | 107.48 | 107.81 | 106.83 | 107.14 | 570,214 | +1.00(+0.94%) |
Mar 28, 2022 | 105.26 | 106.19 | 104.02 | 106.14 | 350,755 | +0.59(+0.56%) |
Mar 25, 2022 | 104.36 | 105.68 | 104.00 | 105.55 | 344,086 | +1.22(+1.17%) |
Mar 24, 2022 | 102.08 | 104.35 | 101.43 | 104.33 | 435,384 | +2.96(+2.92%) |
Mar 23, 2022 | 101.10 | 101.72 | 100.75 | 101.37 | 377,150 | -0.01(-0.01%) |
Mar 22, 2022 | 99.74 | 101.56 | 99.74 | 101.38 | 371,239 | +2.58(+2.61%) |
Mar 21, 2022 | 99.59 | 100.64 | 98.27 | 98.80 | 285,756 | +0.43(+0.44%) |
Mar 18, 2022 | 98.81 | 98.81 | 96.01 | 98.38 | 744,033 | -0.50(-0.51%) |
Mar 17, 2022 | 98.09 | 98.92 | 96.39 | 98.88 | 435,517 | -0.11(-0.12%) |
Mar 16, 2022 | 98.38 | 99.70 | 96.11 | 98.99 | 467,339 | +2.17(+2.24%) |
Mar 15, 2022 | 97.09 | 98.06 | 95.92 | 96.82 | 324,803 | +0.10(+0.10%) |
Mar 14, 2022 | 97.75 | 99.13 | 94.99 | 96.73 | 505,077 | +0.54(+0.56%) |
Mar 11, 2022 | 97.17 | 98.08 | 96.11 | 96.19 | 290,771 | +0.11(+0.12%) |
Mar 10, 2022 | 94.88 | 96.38 | 94.48 | 96.07 | 440,343 | -0.21(-0.22%) |
Mar 09, 2022 | 98.42 | 99.45 | 96.03 | 96.28 | 516,027 | +1.39(+1.46%) |
Mar 08, 2022 | 95.16 | 97.33 | 92.89 | 94.89 | 553,751 | +0.59(+0.63%) |
Mar 07, 2022 | 97.22 | 97.22 | 94.06 | 94.30 | 450,755 | -3.71(-3.79%) |
Mar 04, 2022 | 98.62 | 100.14 | 97.19 | 98.01 | 450,526 | -4.25(-4.16%) |
Mar 03, 2022 | 100.94 | 102.50 | 99.48 | 102.27 | 498,427 | +1.34(+1.33%) |
Mar 02, 2022 | 98.91 | 101.71 | 98.73 | 100.93 | 329,992 | +2.88(+2.94%) |
Mar 01, 2022 | 103.84 | 104.90 | 97.80 | 98.04 | 749,046 | -7.46(-7.07%) |
Feb 28, 2022 | 105.28 | 105.96 | 103.72 | 105.50 | 407,727 | -2.11(-1.96%) |
Feb 25, 2022 | 105.66 | 107.83 | 106.16 | 107.62 | 423,262 | +2.92(+2.79%) |
Feb 24, 2022 | 104.63 | 105.11 | 100.92 | 104.69 | 522,534 | -3.02(-2.80%) |
Feb 23, 2022 | 109.02 | 110.64 | 107.55 | 107.71 | 498,942 | -0.75(-0.69%) |
Feb 22, 2022 | 108.57 | 109.98 | 107.81 | 108.46 | 387,910 | -1.16(-1.06%) |
Feb 18, 2022 | 109.62 | 0 | +0.68(+0.62%) | |||
Feb 17, 2022 | 110.29 | 110.81 | 107.77 | 108.95 | 381,263 | -2.40(-2.15%) |
Feb 16, 2022 | 109.51 | 111.73 | 109.37 | 111.35 | 409,510 | +1.21(+1.10%) |
Feb 15, 2022 | 107.56 | 110.33 | 106.93 | 110.14 | 315,140 | +3.03(+2.83%) |
Feb 14, 2022 | 107.44 | 108.16 | 106.57 | 107.11 | 360,809 | -0.19(-0.18%) |
Feb 11, 2022 | 107.68 | 110.80 | 106.88 | 107.30 | 341,680 | -0.79(-0.74%) |
Feb 10, 2022 | 108.73 | 110.89 | 107.73 | 108.10 | 350,056 | -0.19(-0.17%) |
Feb 09, 2022 | 110.95 | 111.28 | 108.17 | 108.29 | 312,211 | -1.63(-1.48%) |
Feb 08, 2022 | 108.31 | 110.45 | 107.21 | 109.91 | 500,557 | +2.72(+2.54%) |
Feb 07, 2022 | 106.06 | 109.92 | 105.93 | 107.19 | 655,538 | +1.48(+1.40%) |
Feb 04, 2022 | 99.49 | 107.17 | 99.49 | 105.70 | 693,712 | +1.00(+0.96%) |
Feb 03, 2022 | 107.57 | 104.63 | 104.70 | 560,877 | -2.82(-2.62%) | |
Feb 02, 2022 | 108.36 | 108.94 | 106.73 | 107.52 | 561,211 | -0.97(-0.90%) |
Feb 01, 2022 | 107.62 | 108.71 | 106.14 | 108.49 | 553,150 | -0.08(-0.08%) |
Jan 31, 2022 | 105.66 | 108.60 | 108.58 | 331,662 | +1.76(+1.65%) | |
Jan 28, 2022 | 105.02 | 106.81 | 104.22 | 106.82 | 418,292 | +1.42(+1.35%) |
Jan 27, 2022 | 108.12 | 110.56 | 104.38 | 105.40 | 419,740 | -1.55(-1.45%) |
Jan 26, 2022 | 108.54 | 109.59 | 105.76 | 106.95 | 397,289 | +0.50(+0.47%) |
Jan 25, 2022 | 104.20 | 107.67 | 101.92 | 106.45 | 365,898 | +0.40(+0.37%) |
Jan 24, 2022 | 102.27 | 106.47 | 100.73 | 106.05 | 465,099 | +2.30(+2.21%) |
Jan 21, 2022 | 107.65 | 109.01 | 103.00 | 103.76 | 813,433 | -5.96(-5.43%) |
Jan 20, 2022 | 108.10 | 111.61 | 108.06 | 109.71 | 509,460 | +1.13(+1.04%) |
Jan 19, 2022 | 109.81 | 110.61 | 108.09 | 108.59 | 330,661 | -0.82(-0.75%) |
Jan 18, 2022 | 112.74 | 112.94 | 109.34 | 109.41 | 559,764 | -3.00(-2.67%) |
Jan 14, 2022 | 112.41 | 0 | +1.04(+0.93%) | |||
Jan 13, 2022 | 109.21 | 112.28 | 109.21 | 111.37 | 558,125 | +3.31(+3.06%) |
Jan 12, 2022 | 109.30 | 110.30 | 107.56 | 108.06 | 563,131 | -0.82(-0.76%) |
Jan 11, 2022 | 109.33 | 109.51 | 107.30 | 108.88 | 330,185 | +0.07(+0.06%) |
Jan 10, 2022 | 110.12 | 110.30 | 107.94 | 108.81 | 524,613 | -0.80(-0.73%) |
Jan 07, 2022 | 107.29 | 109.64 | 106.85 | 109.61 | 501,159 | +2.66(+2.48%) |
Jan 06, 2022 | 107.49 | 108.15 | 105.90 | 106.95 | 389,668 | +1.29(+1.22%) |
Jan 05, 2022 | 108.93 | 109.17 | 105.28 | 105.67 | 560,418 | -2.45(-2.27%) |
Jan 04, 2022 | 106.38 | 109.64 | 106.38 | 108.12 | 705,310 | +1.77(+1.66%) |