Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 107.12 | 107.24 | 105.77 | 105.79 | 109,018 | -1.30(-1.22%) |
Mar 30, 2022 | 107.75 | 108.46 | 106.71 | 107.09 | 130,368 | -1.23(-1.14%) |
Mar 29, 2022 | 107.39 | 108.42 | 107.04 | 108.32 | 50,152 | +2.23(+2.10%) |
Mar 28, 2022 | 104.59 | 106.09 | 104.13 | 106.09 | 37,546 | +1.47(+1.40%) |
Mar 25, 2022 | 104.89 | 104.89 | 103.44 | 104.62 | 22,289 | -0.36(-0.34%) |
Mar 24, 2022 | 103.54 | 105.03 | 102.81 | 104.98 | 33,389 | +1.77(+1.72%) |
Mar 23, 2022 | 104.08 | 104.90 | 103.15 | 103.21 | 29,821 | -1.82(-1.73%) |
Mar 22, 2022 | 103.26 | 105.20 | 103.26 | 105.03 | 43,757 | +2.09(+2.03%) |
Mar 21, 2022 | 103.30 | 103.74 | 101.81 | 102.95 | 108,419 | -0.95(-0.92%) |
Mar 18, 2022 | 101.46 | 103.98 | 101.44 | 103.90 | 62,484 | +2.02(+1.98%) |
Mar 17, 2022 | 99.98 | 101.88 | 99.86 | 101.88 | 50,789 | +1.13(+1.12%) |
Mar 16, 2022 | 98.31 | 100.81 | 97.36 | 100.75 | 77,808 | +4.30(+4.46%) |
Mar 15, 2022 | 94.97 | 96.67 | 94.45 | 96.45 | 68,430 | +2.36(+2.51%) |
Mar 14, 2022 | 95.42 | 96.22 | 93.86 | 94.09 | 91,900 | -1.70(-1.78%) |
Mar 11, 2022 | 98.88 | 98.88 | 95.70 | 95.79 | 36,750 | -2.22(-2.27%) |
Mar 10, 2022 | 97.66 | 98.24 | 96.75 | 98.02 | 38,185 | -1.41(-1.42%) |
Mar 09, 2022 | 98.45 | 99.79 | 98.32 | 99.42 | 90,581 | +3.11(+3.23%) |
Mar 08, 2022 | 96.60 | 98.93 | 95.55 | 96.31 | 183,177 | -0.51(-0.53%) |
Mar 07, 2022 | 100.47 | 100.47 | 96.75 | 96.82 | 94,481 | -3.43(-3.42%) |
Mar 04, 2022 | 100.83 | 101.33 | 99.62 | 100.25 | 84,273 | -1.43(-1.40%) |
Mar 03, 2022 | 103.82 | 103.82 | 101.21 | 101.68 | 55,679 | -1.46(-1.41%) |
Mar 02, 2022 | 101.97 | 103.44 | 101.20 | 103.13 | 58,781 | +1.56(+1.53%) |
Mar 01, 2022 | 102.91 | 103.29 | 100.95 | 101.58 | 54,655 | -1.32(-1.28%) |
Feb 28, 2022 | 101.98 | 103.46 | 101.45 | 102.90 | 85,466 | +0.15(+0.14%) |
Feb 25, 2022 | 101.29 | 102.82 | 101.10 | 102.75 | 76,919 | +1.63(+1.62%) |
Feb 24, 2022 | 95.54 | 101.27 | 95.42 | 101.12 | 178,174 | +2.84(+2.88%) |
Feb 23, 2022 | 101.31 | 101.39 | 98.13 | 98.28 | 112,998 | -2.14(-2.13%) |
Feb 22, 2022 | 100.57 | 102.11 | 99.65 | 100.42 | 128,828 | -0.75(-0.74%) |
Feb 18, 2022 | 101.17 | 0 | -1.22(-1.19%) | |||
Feb 17, 2022 | 104.55 | 104.65 | 102.31 | 102.39 | 69,639 | -2.98(-2.83%) |
Feb 16, 2022 | 105.05 | 105.66 | 104.04 | 105.37 | 100,533 | -0.23(-0.21%) |
Feb 15, 2022 | 104.46 | 105.67 | 104.46 | 105.59 | 122,200 | +2.59(+2.51%) |
Feb 14, 2022 | 103.46 | 103.90 | 102.06 | 103.01 | 203,167 | -0.27(-0.26%) |
Feb 11, 2022 | 106.27 | 106.73 | 102.80 | 103.27 | 140,402 | -3.00(-2.82%) |
Feb 10, 2022 | 106.19 | 108.55 | 105.68 | 106.27 | 127,418 | -2.09(-1.93%) |
Feb 09, 2022 | 107.07 | 108.44 | 106.86 | 108.36 | 61,515 | +2.52(+2.38%) |
Feb 08, 2022 | 104.30 | 106.00 | 104.14 | 105.84 | 38,910 | +1.43(+1.37%) |
Feb 07, 2022 | 105.09 | 105.82 | 104.23 | 104.41 | 32,735 | -0.46(-0.44%) |
Feb 04, 2022 | 103.87 | 105.56 | 103.28 | 104.88 | 36,813 | +0.65(+0.62%) |
Feb 03, 2022 | 105.20 | 104.07 | 104.23 | 162,779 | -2.93(-2.74%) | |
Feb 02, 2022 | 107.21 | 107.33 | 106.01 | 107.16 | 134,260 | +0.29(+0.27%) |
Feb 01, 2022 | 106.31 | 107.00 | 104.99 | 106.87 | 78,930 | +0.84(+0.79%) |
Jan 31, 2022 | 102.46 | 106.11 | 106.04 | 63,527 | +3.61(+3.53%) | |
Jan 28, 2022 | 99.83 | 102.52 | 98.50 | 102.42 | 40,182 | +2.57(+2.57%) |
Jan 27, 2022 | 102.36 | 102.84 | 99.59 | 99.86 | 45,634 | -1.25(-1.24%) |
Jan 26, 2022 | 103.43 | 104.48 | 100.20 | 101.11 | 90,844 | -0.91(-0.89%) |
Jan 25, 2022 | 103.08 | 103.31 | 101.29 | 102.01 | 80,922 | -2.68(-2.56%) |
Jan 24, 2022 | 102.76 | 104.90 | 99.61 | 104.69 | 182,735 | +0.71(+0.68%) |
Jan 21, 2022 | 106.01 | 106.81 | 103.94 | 103.98 | 341,831 | -2.39(-2.25%) |
Jan 20, 2022 | 108.57 | 109.92 | 106.24 | 106.37 | 71,031 | -1.21(-1.13%) |
Jan 19, 2022 | 108.92 | 109.47 | 107.53 | 107.58 | 96,681 | -0.73(-0.67%) |
Jan 18, 2022 | 109.39 | 109.95 | 108.03 | 108.31 | 50,614 | -2.53(-2.28%) |
Jan 14, 2022 | 110.84 | 0 | +0.37(+0.34%) | |||
Jan 13, 2022 | 113.41 | 113.44 | 110.29 | 110.47 | 50,445 | -2.41(-2.14%) |
Jan 12, 2022 | 113.52 | 113.96 | 112.22 | 112.88 | 67,498 | -0.12(-0.10%) |
Jan 11, 2022 | 110.88 | 113.02 | 110.59 | 113.00 | 86,595 | +2.01(+1.81%) |
Jan 10, 2022 | 109.93 | 111.03 | 108.14 | 110.99 | 117,908 | -0.08(-0.07%) |
Jan 07, 2022 | 111.96 | 112.66 | 110.86 | 111.07 | 48,376 | -1.28(-1.14%) |
Jan 06, 2022 | 111.37 | 113.16 | 110.95 | 112.35 | 61,150 | +0.48(+0.43%) |
Jan 05, 2022 | 114.39 | 114.93 | 111.71 | 111.86 | 60,945 | -3.10(-2.70%) |
Jan 04, 2022 | 116.41 | 116.41 | 113.87 | 114.97 | 92,131 | -1.49(-1.28%) |