Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 115.61 | 117.27 | 113.80 | 113.86 | 1,310,885 | -1.74(-1.51%) |
Mar 30, 2022 | 120.00 | 122.22 | 114.82 | 115.60 | 2,120,003 | -5.85(-4.82%) |
Mar 29, 2022 | 118.14 | 122.22 | 117.76 | 121.45 | 2,228,300 | +5.09(+4.37%) |
Mar 28, 2022 | 112.40 | 116.44 | 110.27 | 116.36 | 1,499,606 | +3.66(+3.25%) |
Mar 25, 2022 | 109.50 | 113.13 | 108.26 | 112.70 | 2,292,153 | +3.75(+3.44%) |
Mar 24, 2022 | 105.29 | 109.02 | 103.84 | 108.95 | 1,680,870 | +5.44(+5.26%) |
Mar 23, 2022 | 102.75 | 107.33 | 101.94 | 103.51 | 1,160,849 | -0.89(-0.85%) |
Mar 22, 2022 | 104.83 | 107.31 | 103.87 | 104.40 | 1,037,243 | +0.44(+0.42%) |
Mar 21, 2022 | 104.25 | 106.71 | 101.90 | 103.96 | 1,209,349 | -1.73(-1.64%) |
Mar 18, 2022 | 103.00 | 106.85 | 101.65 | 105.69 | 3,797,958 | +2.50(+2.42%) |
Mar 17, 2022 | 98.19 | 103.49 | 96.87 | 103.19 | 1,268,708 | +3.94(+3.97%) |
Mar 16, 2022 | 93.08 | 100.39 | 93.08 | 99.25 | 1,963,857 | +7.71(+8.42%) |
Mar 15, 2022 | 86.11 | 91.86 | 84.88 | 91.54 | 1,795,236 | +5.08(+5.88%) |
Mar 14, 2022 | 90.98 | 92.35 | 85.67 | 86.46 | 1,617,632 | -5.60(-6.08%) |
Mar 11, 2022 | 98.00 | 98.50 | 91.24 | 92.06 | 1,024,351 | -4.07(-4.23%) |
Mar 10, 2022 | 97.44 | 94.13 | 96.13 | 1,232,004 | -3.13(-3.15%) | |
Mar 09, 2022 | 95.25 | 99.81 | 95.02 | 99.26 | 1,740,955 | +5.92(+6.34%) |
Mar 08, 2022 | 90.15 | 96.25 | 88.16 | 93.34 | 3,206,842 | +2.63(+2.90%) |
Mar 07, 2022 | 95.56 | 96.47 | 90.42 | 90.71 | 3,300,406 | -4.20(-4.43%) |
Mar 04, 2022 | 98.81 | 99.89 | 93.55 | 94.91 | 1,438,097 | -4.39(-4.42%) |
Mar 03, 2022 | 102.10 | 103.16 | 98.34 | 99.30 | 1,699,847 | -1.11(-1.11%) |
Mar 02, 2022 | 98.44 | 100.56 | 95.70 | 100.41 | 1,361,430 | +1.97(+2.00%) |
Mar 01, 2022 | 101.43 | 103.29 | 97.46 | 98.44 | 1,968,824 | -4.28(-4.17%) |
Feb 28, 2022 | 100.26 | 103.94 | 98.70 | 102.72 | 1,477,279 | +1.62(+1.60%) |
Feb 25, 2022 | 99.18 | 101.17 | 98.26 | 101.10 | 1,306,555 | +1.08(+1.08%) |
Feb 24, 2022 | 87.51 | 100.35 | 87.51 | 100.02 | 1,833,772 | +8.15(+8.87%) |
Feb 23, 2022 | 95.65 | 96.48 | 91.45 | 91.87 | 1,033,986 | -1.98(-2.11%) |
Feb 22, 2022 | 95.05 | 98.18 | 92.35 | 93.85 | 1,236,515 | -2.74(-2.84%) |
Feb 18, 2022 | 96.59 | 0 | -3.46(-3.46%) | |||
Feb 17, 2022 | 104.40 | 104.40 | 99.53 | 100.05 | 1,043,595 | -5.35(-5.08%) |
Feb 16, 2022 | 105.72 | 106.00 | 102.81 | 105.40 | 1,376,511 | -1.59(-1.49%) |
Feb 15, 2022 | 98.79 | 108.38 | 98.54 | 106.99 | 2,200,238 | +9.95(+10.25%) |
Feb 14, 2022 | 95.70 | 99.13 | 94.66 | 97.04 | 1,221,962 | +1.61(+1.69%) |
Feb 11, 2022 | 98.25 | 99.57 | 94.28 | 95.43 | 2,273,900 | -1.19(-1.23%) |
Feb 10, 2022 | 96.44 | 101.48 | 95.48 | 96.62 | 1,713,766 | -2.65(-2.67%) |
Feb 09, 2022 | 96.69 | 99.27 | 94.74 | 99.27 | 1,790,849 | +3.99(+4.19%) |
Feb 08, 2022 | 91.71 | 96.11 | 91.45 | 95.28 | 1,798,357 | +3.29(+3.58%) |
Feb 07, 2022 | 92.19 | 96.46 | 91.46 | 91.99 | 1,350,259 | -0.65(-0.70%) |
Feb 04, 2022 | 90.05 | 94.31 | 89.67 | 92.64 | 1,120,753 | +2.35(+2.60%) |
Feb 03, 2022 | 92.81 | 89.45 | 90.29 | 2,516,382 | -5.81(-6.05%) | |
Feb 02, 2022 | 97.45 | 98.25 | 92.50 | 96.10 | 2,401,361 | -1.35(-1.39%) |
Feb 01, 2022 | 95.44 | 98.00 | 93.21 | 97.45 | 5,195,437 | +3.21(+3.41%) |
Jan 31, 2022 | 81.99 | 94.83 | 94.24 | 5,057,129 | +6.50(+7.41%) | |
Jan 28, 2022 | 89.82 | 89.99 | 82.88 | 87.74 | 2,837,725 | -1.73(-1.93%) |
Jan 27, 2022 | 98.00 | 98.21 | 87.58 | 89.47 | 3,441,219 | -0.32(-0.36%) |
Jan 26, 2022 | 92.05 | 97.00 | 88.57 | 89.79 | 4,009,995 | +0.85(+0.96%) |
Jan 25, 2022 | 89.58 | 91.27 | 86.65 | 88.94 | 1,668,297 | -3.99(-4.29%) |
Jan 24, 2022 | 86.40 | 93.23 | 83.49 | 92.93 | 2,635,654 | +3.12(+3.47%) |
Jan 21, 2022 | 91.61 | 94.53 | 89.23 | 89.81 | 2,192,411 | -2.83(-3.05%) |
Jan 20, 2022 | 97.21 | 99.37 | 92.51 | 92.64 | 1,868,320 | -3.91(-4.05%) |
Jan 19, 2022 | 102.81 | 104.23 | 96.30 | 96.55 | 1,509,936 | -5.75(-5.62%) |
Jan 18, 2022 | 105.67 | 107.27 | 102.21 | 102.30 | 1,140,120 | -5.77(-5.34%) |
Jan 14, 2022 | 108.07 | 0 | +2.93(+2.79%) | |||
Jan 13, 2022 | 112.00 | 112.85 | 105.14 | 105.14 | 1,610,795 | -5.36(-4.85%) |
Jan 12, 2022 | 113.87 | 115.50 | 109.69 | 110.50 | 974,274 | +1.59(+1.46%) |
Jan 11, 2022 | 106.60 | 109.65 | 104.80 | 108.91 | 1,193,414 | +2.14(+2.00%) |
Jan 10, 2022 | 106.50 | 106.89 | 100.67 | 106.77 | 2,345,088 | -2.20(-2.02%) |
Jan 07, 2022 | 111.96 | 116.91 | 108.70 | 108.97 | 1,469,494 | -4.08(-3.61%) |
Jan 06, 2022 | 113.69 | 115.70 | 110.14 | 113.05 | 1,126,718 | -1.41(-1.23%) |
Jan 05, 2022 | 121.00 | 122.62 | 113.43 | 114.46 | 1,403,733 | -7.24(-5.95%) |
Jan 04, 2022 | 121.90 | 125.58 | 116.31 | 121.70 | 1,989,468 | +0.56(+0.46%) |