Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47624 | 45533 | 45710 | 0 | -1476.20(-3.13%) | |
Mar 30, 2022 | 47721 | 46572 | 47186 | 0 | -259.80(-0.55%) | |
Mar 29, 2022 | 48129 | 46897 | 47446 | 0 | +174.10(+0.37%) | |
Mar 28, 2022 | 48234 | 46650 | 47272 | 0 | +530.00(+1.13%) | |
Mar 27, 2022 | 46950 | 44457 | 46742 | 0 | +2257.40(+5.07%) | |
Mar 26, 2022 | 44815 | 44101 | 44485 | 0 | +174.40(+0.39%) | |
Mar 25, 2022 | 45137 | 43617 | 44310 | 0 | +357.00(+0.81%) | |
Mar 24, 2022 | 44240 | 42544 | 43953 | 0 | +1298.40(+3.04%) | |
Mar 23, 2022 | 42789 | 41779 | 42655 | 0 | +274.90(+0.65%) | |
Mar 22, 2022 | 43337 | 40901 | 42380 | 0 | +1388.90(+3.39%) | |
Mar 21, 2022 | 41589 | 40517 | 40991 | 0 | -313.50(-0.76%) | |
Mar 20, 2022 | 42324 | 40930 | 41305 | 0 | -918.20(-2.17%) | |
Mar 19, 2022 | 42405 | 41554 | 42223 | 0 | +379.10(+0.91%) | |
Mar 18, 2022 | 42362 | 40069 | 41844 | 0 | +851.70(+2.08%) | |
Mar 17, 2022 | 41497 | 40449 | 40992 | 0 | -154.10(-0.37%) | |
Mar 16, 2022 | 41694 | 38866 | 41146 | 0 | +1779.80(+4.52%) | |
Mar 15, 2022 | 39896 | 38142 | 39366 | 0 | -363.20(-0.91%) | |
Mar 14, 2022 | 39913 | 37567 | 39730 | 0 | +1854.80(+4.90%) | |
Mar 13, 2022 | 39312 | 37596 | 37875 | 0 | -1224.50(-3.13%) | |
Mar 12, 2022 | 39459 | 38654 | 39099 | 0 | +219.10(+0.56%) | |
Mar 11, 2022 | 40237 | 38245 | 38880 | 0 | -687.60(-1.74%) | |
Mar 10, 2022 | 42146 | 38545 | 39568 | 0 | -2398.60(-5.72%) | |
Mar 09, 2022 | 42592 | 38668 | 41966 | 0 | +3227.00(+8.33%) | |
Mar 08, 2022 | 39377 | 37885 | 38739 | 0 | +476.10(+1.24%) | |
Mar 07, 2022 | 39557 | 37170 | 38263 | 0 | +38.10(+0.10%) | |
Mar 06, 2022 | 39701 | 38100 | 38225 | 0 | -1150.10(-2.92%) | |
Mar 05, 2022 | 39620 | 38600 | 39375 | 0 | +325.70(+0.83%) | |
Mar 04, 2022 | 42557 | 38591 | 39050 | 0 | -3490.80(-8.21%) | |
Mar 03, 2022 | 44118 | 41832 | 42540 | 0 | -1565.00(-3.55%) | |
Mar 02, 2022 | 45332 | 43350 | 44105 | 0 | -123.70(-0.28%) | |
Mar 01, 2022 | 44981 | 42848 | 44229 | 0 | +1054.50(+2.44%) | |
Feb 28, 2022 | 44256 | 37469 | 43175 | 0 | +5590.80(+14.88%) | |
Feb 27, 2022 | 39887 | 37016 | 37584 | 0 | -1457.30(-3.73%) | |
Feb 26, 2022 | 40331 | 38600 | 39041 | 0 | -441.40(-1.12%) | |
Feb 25, 2022 | 39728 | 38028 | 39482 | 0 | +1259.40(+3.29%) | |
Feb 24, 2022 | 39720 | 34324 | 38223 | 0 | +909.00(+2.44%) | |
Feb 23, 2022 | 39303 | 37060 | 37314 | 0 | -828.60(-2.17%) | |
Feb 22, 2022 | 38340 | 36369 | 38143 | 0 | +934.90(+2.51%) | |
Feb 21, 2022 | 39494 | 36811 | 37208 | 0 | -1405.60(-3.64%) | |
Feb 20, 2022 | 40166 | 37974 | 38613 | 0 | -1439.30(-3.59%) | |
Feb 19, 2022 | 40471 | 39587 | 40053 | 0 | -29.90(-0.07%) | |
Feb 18, 2022 | 40996 | 39450 | 40083 | 0 | -608.00(-1.49%) | |
Feb 17, 2022 | 44211 | 40089 | 40691 | 0 | -3515.40(-7.95%) | |
Feb 16, 2022 | 44786 | 43313 | 44206 | 0 | -173.00(-0.39%) | |
Feb 15, 2022 | 44544 | 42470 | 44379 | 0 | +1668.90(+3.91%) | |
Feb 14, 2022 | 42872 | 41575 | 42710 | 0 | +483.20(+1.14%) | |
Feb 13, 2022 | 42780 | 41882 | 42227 | 0 | +11.60(+0.03%) | |
Feb 12, 2022 | 43034 | 41740 | 42215 | 0 | -143.20(-0.34%) | |
Feb 11, 2022 | 43970 | 41983 | 42358 | 0 | -1357.30(-3.10%) | |
Feb 10, 2022 | 45850 | 43209 | 43716 | 0 | -700.90(-1.58%) | |
Feb 09, 2022 | 44866 | 43164 | 44417 | 0 | +67.30(+0.15%) | |
Feb 08, 2022 | 45501 | 42701 | 44349 | 0 | +492.80(+1.12%) | |
Feb 07, 2022 | 44524 | 41682 | 43857 | 0 | +1678.90(+3.98%) | |
Feb 06, 2022 | 42500 | 41142 | 42178 | 0 | +619.30(+1.49%) | |
Feb 05, 2022 | 41983 | 40651 | 41558 | 0 | +880.80(+2.17%) | |
Feb 04, 2022 | 40940 | 36960 | 40678 | 0 | +3687.70(+9.97%) | |
Feb 03, 2022 | 37140 | 36265 | 36990 | 0 | +29.00(+0.08%) | |
Feb 02, 2022 | 38912 | 36618 | 36961 | 0 | -1889.60(-4.86%) | |
Feb 01, 2022 | 39285 | 38034 | 38850 | 0 | +387.60(+1.01%) | |
Jan 31, 2022 | 38776 | 36632 | 38463 | 0 | +378.00(+0.99%) | |
Jan 30, 2022 | 38379 | 37373 | 38085 | 0 | +79.40(+0.21%) | |
Jan 29, 2022 | 38742 | 37328 | 38006 | 0 | +260.10(+0.69%) | |
Jan 28, 2022 | 38022 | 36174 | 37745 | 0 | +833.10(+2.26%) | |
Jan 27, 2022 | 37230 | 35511 | 36912 | 0 | +37.10(+0.10%) | |
Jan 26, 2022 | 38946 | 36279 | 36875 | 0 | -72.60(-0.20%) | |
Jan 25, 2022 | 37552 | 35722 | 36948 | 0 | +453.40(+1.24%) | |
Jan 24, 2022 | 38050 | 32951 | 36494 | 0 | +280.70(+0.78%) | |
Jan 23, 2022 | 36574 | 34625 | 36214 | 0 | +1142.70(+3.26%) | |
Jan 22, 2022 | 36826 | 34000 | 35071 | 0 | -1646.00(-4.48%) | |
Jan 21, 2022 | 41116 | 35423 | 36717 | 0 | -4095.00(-10.03%) | |
Jan 20, 2022 | 43519 | 40576 | 40812 | 0 | -980.00(-2.34%) | |
Jan 19, 2022 | 42590 | 41145 | 41792 | 0 | -608.40(-1.43%) | |
Jan 18, 2022 | 42685 | 41290 | 42400 | 0 | +197.80(+0.47%) | |
Jan 17, 2022 | 43261 | 41581 | 42203 | 0 | -1017.80(-2.35%) | |
Jan 16, 2022 | 43496 | 42615 | 43220 | 0 | -52.50(-0.12%) | |
Jan 15, 2022 | 43827 | 42388 | 43273 | 0 | +167.00(+0.39%) | |
Jan 14, 2022 | 43469 | 41782 | 43106 | 0 | +491.20(+1.15%) | |
Jan 13, 2022 | 44456 | 42321 | 42615 | 0 | -1361.90(-3.10%) | |
Jan 12, 2022 | 44337 | 42471 | 43977 | 0 | +1185.00(+2.77%) | |
Jan 11, 2022 | 43145 | 41284 | 42792 | 0 | +973.10(+2.33%) | |
Jan 10, 2022 | 42257 | 39559 | 41818 | 0 | -30.40(-0.07%) | |
Jan 09, 2022 | 42796 | 41200 | 41849 | 0 | +43.10(+0.10%) | |
Jan 08, 2022 | 42315 | 40517 | 41806 | 0 | +277.40(+0.67%) | |
Jan 07, 2022 | 43231 | 40600 | 41528 | 0 | -1600.70(-3.71%) | |
Jan 06, 2022 | 43783 | 42414 | 43129 | 0 | -473.30(-1.09%) | |
Jan 05, 2022 | 46855 | 42414 | 43602 | 0 | -2367.40(-5.15%) | |
Jan 04, 2022 | 47526 | 45539 | 45970 | 0 | -500.00(-1.08%) | |
Jan 03, 2022 | 47587 | 45692 | 46470 | 0 | -1016.60(-2.14%) | |
Jan 02, 2022 | 47989 | 46660 | 47486 | 0 | +63.20(+0.13%) |