Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4599 | 4603 | 4530 | 4530 | 0 | -72.04(-1.57%) |
Mar 30, 2022 | 4624 | 4628 | 4581 | 4602 | 0 | -29.15(-0.63%) |
Mar 29, 2022 | 4603 | 4637 | 4590 | 4632 | 0 | +56.08(+1.23%) |
Mar 28, 2022 | 4541 | 4576 | 4518 | 4576 | 0 | +32.46(+0.71%) |
Mar 25, 2022 | 4523 | 4546 | 4501 | 4543 | 0 | +22.90(+0.51%) |
Mar 24, 2022 | 4470 | 4521 | 4465 | 4520 | 0 | +63.92(+1.43%) |
Mar 23, 2022 | 4493 | 4501 | 4456 | 4456 | 0 | -55.37(-1.23%) |
Mar 22, 2022 | 4469 | 4522 | 4469 | 4512 | 0 | +50.43(+1.13%) |
Mar 21, 2022 | 4462 | 4482 | 4424 | 4461 | 0 | -1.94(-0.04%) |
Mar 18, 2022 | 4407 | 4465 | 4391 | 4463 | 0 | +51.45(+1.17%) |
Mar 17, 2022 | 4345 | 4413 | 4336 | 4412 | 0 | +53.81(+1.23%) |
Mar 16, 2022 | 4288 | 4359 | 4252 | 4358 | 0 | +95.41(+2.24%) |
Mar 15, 2022 | 4189 | 4271 | 4188 | 4262 | 0 | +89.34(+2.14%) |
Mar 14, 2022 | 4203 | 4248 | 4162 | 4173 | 0 | -31.20(-0.74%) |
Mar 11, 2022 | 4280 | 4291 | 4200 | 4204 | 0 | -55.21(-1.30%) |
Mar 10, 2022 | 4253 | 4268 | 4210 | 4260 | 0 | -18.36(-0.43%) |
Mar 09, 2022 | 4223 | 4299 | 4223 | 4278 | 0 | +107.18(+2.57%) |
Mar 08, 2022 | 4203 | 4277 | 4158 | 4171 | 0 | -30.39(-0.72%) |
Mar 07, 2022 | 4327 | 4327 | 4200 | 4201 | 0 | -127.78(-2.95%) |
Mar 04, 2022 | 4342 | 4342 | 4285 | 4329 | 0 | -34.62(-0.79%) |
Mar 03, 2022 | 4401 | 4417 | 4346 | 4363 | 0 | -23.05(-0.53%) |
Mar 02, 2022 | 4323 | 4401 | 4323 | 4387 | 0 | +80.28(+1.86%) |
Mar 01, 2022 | 4363 | 4378 | 4280 | 4306 | 0 | -67.68(-1.55%) |
Feb 28, 2022 | 4354 | 4389 | 4315 | 4374 | 0 | -10.71(-0.24%) |
Feb 25, 2022 | 4298 | 4385 | 4314 | 4385 | 0 | +95.95(+2.24%) |
Feb 24, 2022 | 4120 | 4295 | 4115 | 4289 | 0 | +63.20(+1.50%) |
Feb 23, 2022 | 4325 | 4342 | 4222 | 4226 | 0 | -79.26(-1.84%) |
Feb 22, 2022 | 4333 | 4362 | 4267 | 4305 | 0 | -44.11(-1.01%) |
Feb 18, 2022 | 4349 | 0 | -31.39(-0.72%) | |||
Feb 17, 2022 | 4456 | 4456 | 4374 | 4380 | 0 | -94.75(-2.12%) |
Feb 16, 2022 | 4456 | 4490 | 4430 | 4475 | 0 | +3.94(+0.09%) |
Feb 15, 2022 | 4429 | 4473 | 4429 | 4471 | 0 | +69.40(+1.58%) |
Feb 14, 2022 | 4413 | 4426 | 4365 | 4402 | 0 | -16.97(-0.38%) |
Feb 11, 2022 | 4506 | 4526 | 4401 | 4419 | 0 | -85.44(-1.90%) |
Feb 10, 2022 | 4553 | 4589 | 4484 | 4504 | 0 | -83.10(-1.81%) |
Feb 09, 2022 | 4547 | 4590 | 4547 | 4587 | 0 | +65.64(+1.45%) |
Feb 08, 2022 | 4480 | 4531 | 4465 | 4522 | 0 | +37.67(+0.84%) |
Feb 07, 2022 | 4506 | 4522 | 4471 | 4484 | 0 | -16.66(-0.37%) |
Feb 04, 2022 | 4483 | 4540 | 4452 | 4501 | 0 | +23.09(+0.52%) |
Feb 03, 2022 | 4535 | 4543 | 4470 | 4477 | 0 | -111.94(-2.44%) |
Feb 02, 2022 | 4566 | 4595 | 4544 | 4589 | 0 | +42.84(+0.94%) |
Feb 01, 2022 | 4520 | 4550 | 4484 | 4547 | 0 | +30.99(+0.69%) |
Jan 31, 2022 | 4432 | 4516 | 0 | +83.70(+1.89%) | ||
Jan 28, 2022 | 4336 | 4433 | 4292 | 4432 | 0 | +105.34(+2.43%) |
Jan 27, 2022 | 4381 | 4429 | 4310 | 4327 | 0 | -23.42(-0.54%) |
Jan 26, 2022 | 4408 | 4453 | 4305 | 4350 | 0 | -6.52(-0.15%) |
Jan 25, 2022 | 4367 | 4402 | 4287 | 4356 | 0 | -53.68(-1.22%) |
Jan 24, 2022 | 4326 | 4417 | 4223 | 4410 | 0 | +12.19(+0.28%) |
Jan 21, 2022 | 4465 | 4495 | 4395 | 4398 | 0 | -84.79(-1.89%) |
Jan 20, 2022 | 4547 | 4602 | 4478 | 4483 | 0 | -50.03(-1.10%) |
Jan 19, 2022 | 4588 | 4612 | 4530 | 4533 | 0 | -44.35(-0.97%) |
Jan 18, 2022 | 4632 | 4632 | 4569 | 4577 | 0 | -85.74(-1.84%) |
Jan 14, 2022 | 4663 | 0 | +3.82(+0.08%) | |||
Jan 13, 2022 | 4734 | 4744 | 4650 | 4659 | 0 | -67.32(-1.42%) |
Jan 12, 2022 | 4729 | 4749 | 4707 | 4726 | 0 | +13.28(+0.28%) |
Jan 11, 2022 | 4669 | 4714 | 4638 | 4713 | 0 | +42.78(+0.92%) |
Jan 10, 2022 | 4655 | 4673 | 4582 | 4670 | 0 | -6.74(-0.14%) |
Jan 07, 2022 | 4698 | 4708 | 4663 | 4677 | 0 | -19.02(-0.41%) |
Jan 06, 2022 | 4693 | 4725 | 4671 | 4696 | 0 | -4.53(-0.10%) |
Jan 05, 2022 | 4788 | 4798 | 4699 | 4701 | 0 | -92.96(-1.94%) |
Jan 04, 2022 | 4805 | 4819 | 4774 | 4794 | 0 | -3.02(-0.06%) |