Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1714 | 1750 | 1714 | 1725 | 377 | +10.28(+0.60%) |
Mar 30, 2022 | 1720 | 1725 | 1701 | 1715 | 210 | -4.00(-0.23%) |
Mar 29, 2022 | 1714 | 1736 | 1700 | 1719 | 370 | +26.20(+1.55%) |
Mar 28, 2022 | 1661 | 1700 | 1660 | 1693 | 337 | +17.80(+1.06%) |
Mar 25, 2022 | 1803 | 1803 | 1657 | 1675 | 480 | -19.89(-1.17%) |
Mar 24, 2022 | 1714 | 1740 | 1693 | 1695 | 353 | -32.48(-1.88%) |
Mar 23, 2022 | 1756 | 1756 | 1710 | 1727 | 472 | -25.63(-1.46%) |
Mar 22, 2022 | 1717 | 1757 | 1704 | 1753 | 1,602 | +39.60(+2.31%) |
Mar 21, 2022 | 1720 | 1731 | 1680 | 1713 | 159 | -3.88(-0.23%) |
Mar 18, 2022 | 1684 | 1726 | 1684 | 1717 | 167 | +9.87(+0.58%) |
Mar 17, 2022 | 1685 | 1707 | 1668 | 1707 | 262 | +39.28(+2.35%) |
Mar 16, 2022 | 1639 | 1669 | 1615 | 1668 | 149 | +65.31(+4.07%) |
Mar 15, 2022 | 1590 | 1623 | 1588 | 1603 | 652 | +10.82(+0.68%) |
Mar 14, 2022 | 1590 | 1620 | 1583 | 1592 | 401 | -13.50(-0.84%) |
Mar 11, 2022 | 1650 | 1650 | 1605 | 1606 | 347 | -32.34(-1.97%) |
Mar 10, 2022 | 1626 | 1645 | 1606 | 1638 | 183 | -16.19(-0.98%) |
Mar 09, 2022 | 1645 | 1673 | 1605 | 1654 | 353 | +64.11(+4.03%) |
Mar 08, 2022 | 1617 | 1635 | 1565 | 1590 | 1,012 | -44.86(-2.74%) |
Mar 07, 2022 | 1604 | 1671 | 1604 | 1635 | 929 | -8.46(-0.51%) |
Mar 04, 2022 | 1673 | 1759 | 1629 | 1643 | 228 | -70.16(-4.09%) |
Mar 03, 2022 | 1746 | 1760 | 1711 | 1713 | 652 | +4.74(+0.28%) |
Mar 02, 2022 | 1681 | 1711 | 1669 | 1709 | 477 | +28.76(+1.71%) |
Mar 01, 2022 | 1683 | 1687 | 1600 | 1680 | 109 | -2.40(-0.14%) |
Feb 28, 2022 | 1574 | 1687 | 1574 | 1682 | 502 | +21.85(+1.32%) |
Feb 25, 2022 | 1630 | 1660 | 1624 | 1660 | 396 | +17.89(+1.09%) |
Feb 24, 2022 | 1570 | 1643 | 1555 | 1643 | 1,616 | +49.19(+3.09%) |
Feb 23, 2022 | 1650 | 1650 | 1590 | 1593 | 326 | -42.25(-2.58%) |
Feb 22, 2022 | 1609 | 1636 | 1595 | 1636 | 592 | +24.92(+1.55%) |
Feb 18, 2022 | 1611 | 0 | -6.30(-0.39%) | |||
Feb 17, 2022 | 1634 | 1651 | 1617 | 1617 | 485 | -36.51(-2.21%) |
Feb 16, 2022 | 1680 | 1680 | 1620 | 1654 | 1,582 | -15.49(-0.93%) |
Feb 15, 2022 | 1710 | 1721 | 1644 | 1669 | 1,145 | -5.50(-0.33%) |
Feb 14, 2022 | 1588 | 1698 | 1588 | 1674 | 246 | -0.66(-0.04%) |
Feb 11, 2022 | 1708 | 1716 | 1656 | 1675 | 507 | -40.12(-2.34%) |
Feb 10, 2022 | 1730 | 1739 | 1706 | 1715 | 303 | -27.25(-1.56%) |
Feb 09, 2022 | 1716 | 1743 | 1716 | 1743 | 434 | +20.74(+1.20%) |
Feb 08, 2022 | 1686 | 1725 | 1677 | 1722 | 397 | +18.79(+1.10%) |
Feb 07, 2022 | 1705 | 1751 | 1681 | 1703 | 302 | -6.59(-0.39%) |
Feb 04, 2022 | 1669 | 1713 | 1659 | 1710 | 338 | +45.57(+2.74%) |
Feb 03, 2022 | 1679 | 1664 | 1,229 | -87.98(-5.02%) | ||
Feb 02, 2022 | 1750 | 1780 | 1720 | 1752 | 671 | +24.93(+1.44%) |
Feb 01, 2022 | 1726 | 1734 | 1695 | 1727 | 655 | +3.55(+0.21%) |
Jan 31, 2022 | 1654 | 1728 | 1639 | 1724 | 1,612 | +85.44(+5.22%) |
Jan 28, 2022 | 1604 | 1645 | 1590 | 1638 | 392 | +42.86(+2.69%) |
Jan 27, 2022 | 1645 | 1655 | 1594 | 1595 | 1,099 | -26.77(-1.65%) |
Jan 26, 2022 | 1753 | 1753 | 1622 | 1622 | 950 | +19.01(+1.19%) |
Jan 25, 2022 | 1639 | 1645 | 1596 | 1603 | 804 | -41.63(-2.53%) |
Jan 24, 2022 | 1623 | 1645 | 1580 | 1645 | 1,284 | +3.81(+0.23%) |
Jan 21, 2022 | 1650 | 1700 | 1625 | 1641 | 567 | +7.35(+0.45%) |
Jan 20, 2022 | 1625 | 1689 | 1625 | 1633 | 536 | -18.79(-1.14%) |
Jan 19, 2022 | 1700 | 1718 | 1648 | 1652 | 811 | -27.76(-1.65%) |
Jan 18, 2022 | 1700 | 1846 | 1680 | 1680 | 758 | -16.95(-1.00%) |
Jan 14, 2022 | 1697 | 0 | -19.05(-1.11%) | |||
Jan 13, 2022 | 1841 | 1841 | 1715 | 1716 | 361 | -38.18(-2.18%) |
Jan 12, 2022 | 1730 | 1773 | 1730 | 1754 | 842 | +20.73(+1.20%) |
Jan 11, 2022 | 1633 | 1737 | 1633 | 1733 | 232 | +39.35(+2.32%) |
Jan 10, 2022 | 1691 | 1775 | 1645 | 1694 | 2,064 | +1.53(+0.09%) |
Jan 07, 2022 | 1811 | 1812 | 1681 | 1693 | 609 | +1.57(+0.09%) |
Jan 06, 2022 | 1721 | 1728 | 1691 | 1691 | 769 | -32.91(-1.91%) |
Jan 05, 2022 | 1833 | 1833 | 1720 | 1724 | 1,186 | -109.57(-5.98%) |
Jan 04, 2022 | 1850 | 1866 | 1810 | 1833 | 744 | -33.52(-1.80%) |