Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1490 | 1498 | 1473 | 1475 | 83,848 | -17.65(-1.18%) |
Mar 30, 2022 | 1492 | 1497 | 1482 | 1493 | 49,659 | +0.91(+0.06%) |
Mar 29, 2022 | 1503 | 1503 | 1476 | 1492 | 89,205 | +4.69(+0.32%) |
Mar 28, 2022 | 1500 | 1500 | 1466 | 1487 | 71,702 | -15.29(-1.02%) |
Mar 25, 2022 | 1502 | 1513 | 1492 | 1503 | 83,194 | -1.63(-0.11%) |
Mar 24, 2022 | 1475 | 1504 | 1473 | 1504 | 117,996 | +34.71(+2.36%) |
Mar 23, 2022 | 1453 | 1478 | 1452 | 1470 | 68,358 | +5.53(+0.38%) |
Mar 22, 2022 | 1447 | 1469 | 1437 | 1464 | 91,450 | +19.31(+1.34%) |
Mar 21, 2022 | 1450 | 1467 | 1419 | 1445 | 117,789 | +15.66(+1.10%) |
Mar 18, 2022 | 1423 | 1430 | 1395 | 1429 | 108,430 | +16.45(+1.16%) |
Mar 17, 2022 | 1375 | 1417 | 1366 | 1413 | 106,361 | +28.83(+2.08%) |
Mar 16, 2022 | 1386 | 1387 | 1356 | 1384 | 91,364 | +10.93(+0.80%) |
Mar 15, 2022 | 1368 | 1389 | 1355 | 1373 | 113,006 | +17.28(+1.27%) |
Mar 14, 2022 | 1320 | 1363 | 1304 | 1356 | 135,797 | +53.85(+4.14%) |
Mar 11, 2022 | 1288 | 1314 | 1281 | 1302 | 86,739 | +19.78(+1.54%) |
Mar 10, 2022 | 1257 | 1288 | 1246 | 1282 | 102,492 | +16.66(+1.32%) |
Mar 09, 2022 | 1256 | 1274 | 1243 | 1265 | 82,697 | +46.91(+3.85%) |
Mar 08, 2022 | 1218 | 1248 | 1200 | 1218 | 83,563 | -0.67(-0.05%) |
Mar 07, 2022 | 1247 | 1255 | 1217 | 1219 | 64,531 | -40.26(-3.20%) |
Mar 04, 2022 | 1253 | 1261 | 1240 | 1259 | 58,537 | -0.97(-0.08%) |
Mar 03, 2022 | 1262 | 1266 | 1247 | 1260 | 34,856 | +2.00(+0.16%) |
Mar 02, 2022 | 1229 | 1260 | 1224 | 1258 | 61,731 | +31.57(+2.57%) |
Mar 01, 2022 | 1230 | 1240 | 1214 | 1227 | 66,552 | -16.27(-1.31%) |
Feb 28, 2022 | 1233 | 1246 | 1220 | 1243 | 69,070 | -12.58(-1.00%) |
Feb 25, 2022 | 1222 | 1260 | 1234 | 1255 | 44,163 | +42.86(+3.53%) |
Feb 24, 2022 | 1195 | 1215 | 1185 | 1213 | 61,833 | -9.10(-0.74%) |
Feb 23, 2022 | 1245 | 1255 | 1218 | 1222 | 51,836 | -18.41(-1.48%) |
Feb 22, 2022 | 1259 | 1260 | 1233 | 1240 | 34,293 | -12.86(-1.03%) |
Feb 18, 2022 | 1253 | 0 | +2.61(+0.21%) | |||
Feb 17, 2022 | 1269 | 1269 | 1241 | 1250 | 30,302 | -24.67(-1.93%) |
Feb 16, 2022 | 1254 | 1278 | 1254 | 1275 | 48,347 | +14.17(+1.12%) |
Feb 15, 2022 | 1249 | 1266 | 1244 | 1261 | 51,932 | +25.39(+2.06%) |
Feb 14, 2022 | 1240 | 1246 | 1225 | 1236 | 45,444 | -6.50(-0.52%) |
Feb 11, 2022 | 1254 | 1265 | 1233 | 1242 | 34,959 | -11.36(-0.91%) |
Feb 10, 2022 | 1261 | 1270 | 1248 | 1253 | 35,003 | -7.61(-0.60%) |
Feb 09, 2022 | 1277 | 1285 | 1257 | 1261 | 41,705 | -12.40(-0.97%) |
Feb 08, 2022 | 1267 | 1278 | 1262 | 1273 | 32,070 | +9.78(+0.77%) |
Feb 07, 2022 | 1265 | 1276 | 1252 | 1264 | 42,070 | +2.98(+0.24%) |
Feb 04, 2022 | 1269 | 1285 | 1252 | 1261 | 55,393 | +0.43(+0.03%) |
Feb 03, 2022 | 1284 | 1251 | 1260 | 66,895 | -31.20(-2.42%) | |
Feb 02, 2022 | 1265 | 1297 | 1251 | 1291 | 67,198 | +28.33(+2.24%) |
Feb 01, 2022 | 1230 | 1265 | 1214 | 1263 | 69,557 | +30.31(+2.46%) |
Jan 31, 2022 | 1205 | 1235 | 1233 | 53,882 | +20.24(+1.67%) | |
Jan 28, 2022 | 1190 | 1215 | 1181 | 1212 | 44,288 | +25.97(+2.19%) |
Jan 27, 2022 | 1200 | 1225 | 1180 | 1187 | 42,833 | -3.69(-0.31%) |
Jan 26, 2022 | 1201 | 1217 | 1182 | 1190 | 52,165 | +2.40(+0.20%) |
Jan 25, 2022 | 1217 | 1219 | 1183 | 1188 | 91,535 | -41.59(-3.38%) |
Jan 24, 2022 | 1200 | 1234 | 1181 | 1229 | 68,629 | +11.19(+0.92%) |
Jan 21, 2022 | 1227 | 1245 | 1210 | 1218 | 73,588 | -16.73(-1.35%) |
Jan 20, 2022 | 1244 | 1268 | 1232 | 1235 | 40,012 | -2.79(-0.23%) |
Jan 19, 2022 | 1271 | 1271 | 1236 | 1238 | 28,658 | -21.99(-1.75%) |
Jan 18, 2022 | 1274 | 1280 | 1256 | 1260 | 37,776 | -16.88(-1.32%) |
Jan 14, 2022 | 1277 | 0 | +6.93(+0.55%) | |||
Jan 13, 2022 | 1270 | 1285 | 1267 | 1270 | 38,499 | +6.30(+0.50%) |
Jan 12, 2022 | 1255 | 1265 | 1249 | 1263 | 52,514 | +8.38(+0.67%) |
Jan 11, 2022 | 1260 | 1260 | 1243 | 1255 | 40,115 | -1.03(-0.08%) |
Jan 10, 2022 | 1258 | 1259 | 1243 | 1256 | 42,032 | +1.28(+0.10%) |
Jan 07, 2022 | 1241 | 1260 | 1236 | 1255 | 32,892 | +14.08(+1.13%) |
Jan 06, 2022 | 1240 | 1250 | 1233 | 1241 | 54,563 | +7.60(+0.62%) |
Jan 05, 2022 | 1237 | 1252 | 1233 | 1233 | 40,151 | -3.86(-0.31%) |
Jan 04, 2022 | 1230 | 1258 | 1230 | 1237 | 52,581 | +13.44(+1.10%) |