Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 109.66 | 110.54 | 106.64 | 107.15 | 1,194,579 | -2.31(-2.11%) |
Mar 30, 2022 | 109.96 | 110.03 | 108.03 | 109.46 | 579,836 | -0.90(-0.82%) |
Mar 29, 2022 | 109.96 | 111.19 | 109.61 | 110.36 | 659,222 | +2.15(+1.99%) |
Mar 28, 2022 | 108.08 | 109.40 | 106.29 | 108.21 | 457,903 | +0.46(+0.43%) |
Mar 25, 2022 | 108.58 | 108.58 | 105.47 | 107.75 | 429,431 | +0.10(+0.09%) |
Mar 24, 2022 | 106.32 | 107.79 | 105.05 | 107.65 | 440,662 | +1.49(+1.41%) |
Mar 23, 2022 | 108.88 | 108.88 | 105.69 | 106.16 | 473,984 | -3.25(-2.97%) |
Mar 22, 2022 | 108.24 | 110.56 | 107.45 | 109.40 | 790,551 | +0.97(+0.89%) |
Mar 21, 2022 | 108.71 | 110.54 | 106.37 | 108.44 | 833,516 | -1.82(-1.65%) |
Mar 18, 2022 | 106.64 | 110.61 | 106.64 | 110.26 | 1,346,039 | +3.43(+3.21%) |
Mar 17, 2022 | 104.04 | 106.95 | 103.40 | 106.83 | 705,763 | +2.06(+1.96%) |
Mar 16, 2022 | 101.77 | 105.64 | 101.77 | 104.77 | 591,637 | +4.41(+4.39%) |
Mar 15, 2022 | 98.34 | 100.47 | 97.41 | 100.36 | 908,431 | +3.31(+3.41%) |
Mar 14, 2022 | 99.90 | 102.07 | 96.62 | 97.05 | 597,530 | -2.14(-2.15%) |
Mar 11, 2022 | 103.95 | 103.95 | 99.06 | 99.18 | 590,845 | -3.53(-3.43%) |
Mar 10, 2022 | 101.43 | 102.87 | 100.35 | 102.71 | 606,502 | -0.80(-0.77%) |
Mar 09, 2022 | 100.35 | 104.06 | 98.74 | 103.50 | 855,376 | +6.08(+6.24%) |
Mar 08, 2022 | 98.19 | 99.97 | 95.78 | 97.42 | 829,050 | -1.88(-1.89%) |
Mar 07, 2022 | 103.01 | 103.18 | 98.99 | 99.30 | 922,924 | -4.03(-3.90%) |
Mar 04, 2022 | 103.38 | 104.57 | 101.22 | 103.33 | 1,237,818 | -0.55(-0.53%) |
Mar 03, 2022 | 105.47 | 105.63 | 102.75 | 103.88 | 573,099 | -0.95(-0.91%) |
Mar 02, 2022 | 104.52 | 105.70 | 103.42 | 104.83 | 763,397 | +0.87(+0.83%) |
Mar 01, 2022 | 103.82 | 105.64 | 102.99 | 103.97 | 930,477 | +0.19(+0.18%) |
Feb 28, 2022 | 103.41 | 104.37 | 101.97 | 103.78 | 1,557,093 | -0.81(-0.78%) |
Feb 25, 2022 | 102.22 | 105.01 | 103.35 | 104.59 | 1,060,073 | +2.42(+2.37%) |
Feb 24, 2022 | 95.89 | 102.64 | 95.54 | 102.17 | 1,423,072 | +5.08(+5.23%) |
Feb 23, 2022 | 99.62 | 100.33 | 96.88 | 97.08 | 836,005 | -1.92(-1.94%) |
Feb 22, 2022 | 99.29 | 100.41 | 97.39 | 99.00 | 797,854 | -0.22(-0.22%) |
Feb 18, 2022 | 99.23 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.45 | 102.84 | 97.95 | 98.53 | 1,186,100 | -3.42(-3.36%) |
Feb 16, 2022 | 101.39 | 102.64 | 99.73 | 101.95 | 1,443,130 | -0.18(-0.17%) |
Feb 15, 2022 | 103.83 | 105.35 | 101.29 | 102.13 | 1,422,539 | -0.22(-0.21%) |
Feb 14, 2022 | 103.66 | 105.62 | 102.22 | 102.35 | 1,135,219 | -1.22(-1.18%) |
Feb 11, 2022 | 105.03 | 107.62 | 102.66 | 103.57 | 1,469,989 | -1.06(-1.01%) |
Feb 10, 2022 | 102.22 | 106.84 | 102.22 | 104.63 | 1,184,423 | -0.22(-0.21%) |
Feb 09, 2022 | 103.79 | 106.09 | 102.07 | 104.86 | 1,228,363 | +2.66(+2.60%) |
Feb 08, 2022 | 101.77 | 103.19 | 100.26 | 102.20 | 1,234,061 | +0.17(+0.16%) |
Feb 07, 2022 | 101.46 | 104.22 | 101.37 | 102.04 | 1,076,081 | +0.64(+0.64%) |
Feb 04, 2022 | 99.15 | 102.10 | 98.17 | 101.39 | 1,320,633 | +0.12(+0.12%) |
Feb 03, 2022 | 98.83 | 101.27 | 1,096,327 | -2.04(-1.98%) | ||
Feb 02, 2022 | 100.04 | 104.24 | 100.04 | 103.32 | 1,919,403 | +4.03(+4.06%) |
Feb 01, 2022 | 100.78 | 104.46 | 97.49 | 99.29 | 2,282,037 | +6.22(+6.68%) |
Jan 31, 2022 | 91.13 | 93.09 | 93.07 | 1,599,037 | +2.30(+2.54%) | |
Jan 28, 2022 | 87.82 | 90.76 | 86.32 | 90.76 | 1,867,254 | +3.27(+3.74%) |
Jan 27, 2022 | 91.31 | 92.71 | 87.35 | 87.49 | 1,643,785 | -2.46(-2.74%) |
Jan 26, 2022 | 92.15 | 93.26 | 89.30 | 89.95 | 1,057,011 | -1.04(-1.14%) |
Jan 25, 2022 | 92.30 | 93.16 | 88.79 | 90.99 | 1,020,295 | -3.43(-3.64%) |
Jan 24, 2022 | 90.22 | 94.59 | 86.01 | 94.42 | 1,841,183 | +3.66(+4.03%) |
Jan 21, 2022 | 93.30 | 93.88 | 90.63 | 90.77 | 1,615,753 | -2.50(-2.68%) |
Jan 20, 2022 | 94.73 | 96.37 | 93.24 | 93.27 | 987,030 | -0.65(-0.69%) |
Jan 19, 2022 | 94.08 | 96.67 | 93.47 | 93.91 | 763,784 | +0.21(+0.22%) |
Jan 18, 2022 | 94.66 | 95.03 | 92.86 | 93.71 | 1,030,783 | -2.75(-2.85%) |
Jan 14, 2022 | 96.46 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.71 | 105.80 | 98.05 | 98.33 | 1,231,093 | -7.59(-7.16%) |
Jan 12, 2022 | 106.91 | 108.28 | 104.12 | 105.92 | 799,472 | -0.97(-0.91%) |
Jan 11, 2022 | 105.72 | 107.28 | 103.65 | 106.89 | 878,011 | +1.12(+1.06%) |
Jan 10, 2022 | 100.64 | 106.31 | 99.16 | 105.77 | 1,337,757 | +3.09(+3.01%) |
Jan 07, 2022 | 105.05 | 105.42 | 101.80 | 102.68 | 1,011,495 | -2.78(-2.64%) |
Jan 06, 2022 | 106.11 | 107.55 | 103.68 | 105.46 | 1,236,613 | -2.03(-1.88%) |
Jan 05, 2022 | 115.34 | 116.18 | 107.14 | 107.49 | 1,845,252 | -8.23(-7.11%) |
Jan 04, 2022 | 119.97 | 119.97 | 114.70 | 115.72 | 1,376,224 | -4.89(-4.05%) |