Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1409 | 1417 | 1303 | 1314 | 61,013 | -95.48(-6.77%) |
Mar 30, 2022 | 1393 | 1415 | 1392 | 1410 | 31,189 | +18.84(+1.35%) |
Mar 29, 2022 | 1354 | 1391 | 1344 | 1391 | 25,322 | +28.25(+2.07%) |
Mar 28, 2022 | 1386 | 1386 | 1342 | 1362 | 25,231 | -51.12(-3.62%) |
Mar 25, 2022 | 1361 | 1415 | 1360 | 1414 | 36,537 | +41.39(+3.02%) |
Mar 24, 2022 | 1374 | 1390 | 1360 | 1372 | 19,749 | -7.87(-0.57%) |
Mar 23, 2022 | 1361 | 1385 | 1342 | 1380 | 23,959 | +29.60(+2.19%) |
Mar 22, 2022 | 1357 | 1367 | 1343 | 1350 | 31,936 | -6.02(-0.44%) |
Mar 21, 2022 | 1322 | 1363 | 1322 | 1356 | 47,795 | +45.96(+3.51%) |
Mar 18, 2022 | 1307 | 1334 | 1284 | 1310 | 98,912 | -6.85(-0.52%) |
Mar 17, 2022 | 1256 | 1322 | 1253 | 1317 | 37,550 | +78.55(+6.34%) |
Mar 16, 2022 | 1206 | 1271 | 1206 | 1239 | 45,526 | +30.60(+2.53%) |
Mar 15, 2022 | 1232 | 1232 | 1208 | 1208 | 57,575 | -39.75(-3.19%) |
Mar 14, 2022 | 1276 | 1310 | 1229 | 1248 | 32,887 | -31.13(-2.43%) |
Mar 11, 2022 | 1265 | 1305 | 1261 | 1279 | 31,391 | +22.27(+1.77%) |
Mar 10, 2022 | 1261 | 1291 | 1241 | 1257 | 29,092 | +7.03(+0.56%) |
Mar 09, 2022 | 1221 | 1250 | 1212 | 1250 | 28,185 | +0.54(+0.04%) |
Mar 08, 2022 | 1269 | 1312 | 1226 | 1249 | 41,769 | -1.32(-0.11%) |
Mar 07, 2022 | 1268 | 1301 | 1218 | 1251 | 35,095 | -9.11(-0.72%) |
Mar 04, 2022 | 1197 | 1279 | 1197 | 1260 | 37,838 | +69.71(+5.86%) |
Mar 03, 2022 | 1191 | 1206 | 1161 | 1190 | 30,756 | -15.03(-1.25%) |
Mar 02, 2022 | 1194 | 1244 | 1194 | 1205 | 42,914 | +35.94(+3.07%) |
Mar 01, 2022 | 1164 | 1199 | 1136 | 1169 | 47,154 | +16.44(+1.43%) |
Feb 28, 2022 | 1044 | 1164 | 1044 | 1153 | 63,073 | +119.10(+11.52%) |
Feb 25, 2022 | 1088 | 1043 | 1018 | 1033 | 32,245 | -31.42(-2.95%) |
Feb 24, 2022 | 981.22 | 1067 | 960.39 | 1065 | 43,782 | +83.58(+8.52%) |
Feb 23, 2022 | 973.86 | 983.18 | 959.89 | 981.32 | 27,512 | +12.47(+1.29%) |
Feb 22, 2022 | 1013 | 1013 | 956.02 | 968.85 | 26,671 | -6.24(-0.64%) |
Feb 18, 2022 | 975.10 | 0 | +0.87(+0.09%) | |||
Feb 17, 2022 | 996.47 | 998.68 | 974.22 | 974.22 | 19,228 | -15.13(-1.53%) |
Feb 16, 2022 | 1015 | 1026 | 984.54 | 989.35 | 16,616 | -13.35(-1.33%) |
Feb 15, 2022 | 1028 | 1028 | 993.38 | 1003 | 18,815 | -25.07(-2.44%) |
Feb 14, 2022 | 1070 | 1083 | 1020 | 1028 | 19,704 | -44.06(-4.11%) |
Feb 11, 2022 | 1047 | 1077 | 1047 | 1072 | 22,164 | +28.37(+2.72%) |
Feb 10, 2022 | 1021 | 1067 | 1021 | 1043 | 24,808 | +8.99(+0.87%) |
Feb 09, 2022 | 1030 | 1049 | 1026 | 1034 | 22,651 | +3.34(+0.32%) |
Feb 08, 2022 | 1036 | 1052 | 1023 | 1031 | 24,233 | -12.48(-1.20%) |
Feb 07, 2022 | 1040 | 1061 | 1028 | 1044 | 26,989 | -15.99(-1.51%) |
Feb 04, 2022 | 1060 | 1101 | 1041 | 1060 | 17,519 | +2.45(+0.23%) |
Feb 03, 2022 | 1066 | 1034 | 1057 | 15,249 | -23.36(-2.16%) | |
Feb 02, 2022 | 1098 | 1098 | 1061 | 1081 | 22,802 | -7.62(-0.70%) |
Feb 01, 2022 | 1042 | 1096 | 1029 | 1088 | 33,389 | +45.82(+4.40%) |
Jan 31, 2022 | 1003 | 1042 | 1042 | 22,946 | +38.94(+3.88%) | |
Jan 28, 2022 | 982.93 | 1015 | 974.44 | 1003 | 19,180 | +26.27(+2.69%) |
Jan 27, 2022 | 1003 | 1004 | 964.74 | 977.10 | 26,683 | -15.68(-1.58%) |
Jan 26, 2022 | 1038 | 1061 | 989.13 | 992.78 | 20,442 | -19.91(-1.97%) |
Jan 25, 2022 | 990.92 | 1041 | 974.44 | 1013 | 31,870 | +5.03(+0.50%) |
Jan 24, 2022 | 962.48 | 1018 | 917.51 | 1008 | 36,489 | +34.82(+3.58%) |
Jan 21, 2022 | 973.73 | 999.65 | 961.98 | 972.84 | 49,404 | -7.18(-0.73%) |
Jan 20, 2022 | 1036 | 1036 | 975.31 | 980.02 | 30,559 | -47.22(-4.60%) |
Jan 19, 2022 | 1053 | 1057 | 1024 | 1027 | 36,335 | -7.70(-0.74%) |
Jan 18, 2022 | 1094 | 1094 | 1020 | 1035 | 36,067 | -43.02(-3.99%) |
Jan 14, 2022 | 1078 | 0 | -15.62(-1.43%) | |||
Jan 13, 2022 | 1190 | 1190 | 1089 | 1094 | 58,718 | -93.17(-7.85%) |
Jan 12, 2022 | 1205 | 1205 | 1175 | 1187 | 22,244 | +2.30(+0.19%) |
Jan 11, 2022 | 1188 | 1206 | 1176 | 1184 | 53,487 | +8.27(+0.70%) |
Jan 10, 2022 | 1222 | 1222 | 1164 | 1176 | 30,635 | -45.60(-3.73%) |
Jan 07, 2022 | 1232 | 1232 | 1214 | 1222 | 25,622 | +2.12(+0.17%) |
Jan 06, 2022 | 1227 | 1255 | 1197 | 1220 | 27,474 | +0.80(+0.07%) |
Jan 05, 2022 | 1259 | 1277 | 1212 | 1219 | 32,034 | -34.79(-2.78%) |
Jan 04, 2022 | 1249 | 1264 | 1238 | 1254 | 18,387 | +18.26(+1.48%) |