Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2665 | 2677 | 2619 | 2622 | 0 | -43.56(-1.63%) |
Mar 30, 2022 | 2671 | 2690 | 2649 | 2665 | 0 | -11.08(-0.41%) |
Mar 29, 2022 | 2666 | 2689 | 2638 | 2676 | 0 | +34.90(+1.32%) |
Mar 28, 2022 | 2605 | 2645 | 2596 | 2641 | 0 | +29.26(+1.12%) |
Mar 25, 2022 | 2612 | 2627 | 2579 | 2612 | 0 | +6.27(+0.24%) |
Mar 24, 2022 | 2570 | 2610 | 2557 | 2606 | 0 | +43.10(+1.68%) |
Mar 23, 2022 | 2569 | 2599 | 2547 | 2563 | 0 | -27.34(-1.06%) |
Mar 22, 2022 | 2556 | 2607 | 2542 | 2590 | 0 | +38.29(+1.50%) |
Mar 21, 2022 | 2551 | 2571 | 2519 | 2552 | 0 | -7.74(-0.30%) |
Mar 18, 2022 | 2515 | 2567 | 2496 | 2559 | 0 | +41.84(+1.66%) |
Mar 17, 2022 | 2490 | 2522 | 2470 | 2518 | 0 | +18.95(+0.76%) |
Mar 16, 2022 | 2458 | 2504 | 2419 | 2499 | 0 | +61.99(+2.54%) |
Mar 15, 2022 | 2393 | 2445 | 2372 | 2437 | 0 | +66.93(+2.82%) |
Mar 14, 2022 | 2396 | 2435 | 2356 | 2370 | 0 | -29.79(-1.24%) |
Mar 11, 2022 | 2450 | 2468 | 2391 | 2399 | 0 | -39.41(-1.62%) |
Mar 10, 2022 | 2427 | 2452 | 2401 | 2439 | 0 | -28.98(-1.17%) |
Mar 09, 2022 | 2437 | 2479 | 2414 | 2468 | 0 | +90.67(+3.81%) |
Mar 08, 2022 | 2387 | 2446 | 2340 | 2377 | 0 | -16.08(-0.67%) |
Mar 07, 2022 | 2465 | 2479 | 2386 | 2393 | 0 | -79.37(-3.21%) |
Mar 04, 2022 | 2488 | 2511 | 2445 | 2473 | 0 | -33.34(-1.33%) |
Mar 03, 2022 | 2547 | 2556 | 2490 | 2506 | 0 | -20.59(-0.81%) |
Mar 02, 2022 | 2492 | 2539 | 2475 | 2527 | 0 | +42.72(+1.72%) |
Mar 01, 2022 | 2507 | 2534 | 2465 | 2484 | 0 | -35.11(-1.39%) |
Feb 28, 2022 | 2488 | 2528 | 2473 | 2519 | 0 | +3.49(+0.14%) |
Feb 25, 2022 | 2484 | 2523 | 2482 | 2515 | 0 | +37.49(+1.51%) |
Feb 24, 2022 | 2341 | 2487 | 2327 | 2478 | 0 | +69.83(+2.90%) |
Feb 23, 2022 | 2480 | 2494 | 2405 | 2408 | 0 | -51.64(-2.10%) |
Feb 22, 2022 | 2455 | 2497 | 2434 | 2460 | 0 | -19.89(-0.80%) |
Feb 18, 2022 | 2480 | 2480 | 2480 | 2480 | 0 | -17.84(-0.71%) |
Feb 17, 2022 | 2542 | 2557 | 2491 | 2498 | 0 | -62.16(-2.43%) |
Feb 16, 2022 | 2547 | 2575 | 2519 | 2560 | 0 | -7.09(-0.28%) |
Feb 15, 2022 | 2564 | 2578 | 2537 | 2567 | 0 | +36.76(+1.45%) |
Feb 14, 2022 | 2522 | 2550 | 2496 | 2530 | 0 | -8.50(-0.33%) |
Feb 11, 2022 | 2595 | 2611 | 2525 | 2539 | 0 | -54.14(-2.09%) |
Feb 10, 2022 | 2610 | 2648 | 2580 | 2593 | 0 | -60.61(-2.28%) |
Feb 09, 2022 | 2638 | 2664 | 2618 | 2653 | 0 | +48.60(+1.87%) |
Feb 08, 2022 | 2585 | 2621 | 2563 | 2605 | 0 | +6.52(+0.25%) |
Feb 07, 2022 | 2645 | 2656 | 2584 | 2598 | 0 | -40.48(-1.53%) |
Feb 04, 2022 | 2615 | 2668 | 2595 | 2639 | 0 | +12.33(+0.47%) |
Feb 03, 2022 | 2675 | 2628 | 2615 | 2626 | 0 | -156.21(-5.61%) |
Feb 02, 2022 | 2773 | 2805 | 2738 | 2783 | 0 | +54.98(+2.02%) |
Feb 01, 2022 | 2725 | 2739 | 2687 | 2728 | 0 | +33.89(+1.26%) |
Jan 31, 2022 | 2688 | 2694 | 2693 | 2694 | 0 | +5.51(+0.20%) |
Jan 28, 2022 | 2626 | 2690 | 2588 | 2688 | 0 | +79.30(+3.04%) |
Jan 27, 2022 | 2633 | 2673 | 2593 | 2609 | 0 | +11.08(+0.43%) |
Jan 26, 2022 | 2665 | 2681 | 2567 | 2598 | 0 | +24.92(+0.97%) |
Jan 25, 2022 | 2578 | 2615 | 2538 | 2573 | 0 | -46.59(-1.78%) |
Jan 24, 2022 | 2576 | 2630 | 2480 | 2619 | 0 | +2.14(+0.08%) |
Jan 21, 2022 | 2673 | 2696 | 2612 | 2617 | 0 | -53.75(-2.01%) |
Jan 20, 2022 | 2720 | 2749 | 2663 | 2671 | 0 | -20.56(-0.76%) |
Jan 19, 2022 | 2714 | 2762 | 2684 | 2692 | 0 | -13.99(-0.52%) |
Jan 18, 2022 | 2721 | 2749 | 2693 | 2706 | 0 | -37.82(-1.38%) |
Jan 14, 2022 | 2743 | 2743 | 2743 | 2743 | 0 | +2.14(+0.08%) |
Jan 13, 2022 | 2822 | 2833 | 2732 | 2741 | 0 | -71.28(-2.53%) |
Jan 12, 2022 | 2819 | 2845 | 2796 | 2813 | 0 | +12.83(+0.46%) |
Jan 11, 2022 | 2773 | 2811 | 2745 | 2800 | 0 | +19.93(+0.72%) |
Jan 10, 2022 | 2737 | 2784 | 2697 | 2780 | 0 | +7.80(+0.28%) |
Jan 07, 2022 | 2775 | 2798 | 2742 | 2772 | 0 | +2.16(+0.08%) |
Jan 06, 2022 | 2757 | 2813 | 2741 | 2770 | 0 | -14.06(-0.51%) |
Jan 05, 2022 | 2850 | 2864 | 2773 | 2784 | 0 | -76.47(-2.67%) |
Jan 04, 2022 | 2899 | 2913 | 2837 | 2860 | 0 | -38.21(-1.32%) |