Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21971 | 22032 | 21840 | 21953 | 0 | -123.10(-0.56%) |
Mar 30, 2022 | 22068 | 22109 | 22016 | 22076 | 0 | -11.20(-0.05%) |
Mar 29, 2022 | 21968 | 22108 | 21908 | 22087 | 0 | +109.40(+0.50%) |
Mar 28, 2022 | 21950 | 21994 | 21872 | 21978 | 0 | -28.10(-0.13%) |
Mar 25, 2022 | 21948 | 22020 | 21900 | 22006 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 21948 | 22020 | 21900 | 22006 | 0 | +73.70(+0.34%) |
Mar 23, 2022 | 22086 | 22101 | 21932 | 21932 | 0 | -142.10(-0.64%) |
Mar 22, 2022 | 22074 | 22153 | 22045 | 22074 | 0 | +65.20(+0.30%) |
Mar 21, 2022 | 21918 | 22024 | 21910 | 22009 | 0 | +190.60(+0.87%) |
Mar 18, 2022 | 21703 | 21877 | 21698 | 21818 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 21703 | 21877 | 21698 | 21818 | 0 | +349.70(+1.63%) |
Mar 16, 2022 | 21296 | 21486 | 21190 | 21469 | 0 | +281.00(+1.33%) |
Mar 15, 2022 | 21065 | 21199 | 20971 | 21188 | 0 | +7.00(+0.03%) |
Mar 14, 2022 | 21440 | 21444 | 21122 | 21181 | 0 | -281.00(-1.31%) |
Mar 11, 2022 | 21535 | 21620 | 21455 | 21462 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 21535 | 21620 | 21455 | 21462 | 0 | -31.40(-0.15%) |
Mar 09, 2022 | 21303 | 21544 | 21243 | 21493 | 0 | +261.20(+1.23%) |
Mar 08, 2022 | 21333 | 21501 | 21220 | 21232 | 0 | -72.40(-0.34%) |
Mar 07, 2022 | 21382 | 21575 | 21298 | 21304 | 0 | -98.00(-0.46%) |
Mar 04, 2022 | 21204 | 21407 | 21199 | 21402 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 21204 | 21407 | 21199 | 21402 | 0 | +146.80(+0.69%) |
Mar 02, 2022 | 21066 | 21298 | 21066 | 21256 | 0 | +251.10(+1.20%) |
Mar 01, 2022 | 21144 | 21213 | 20912 | 21004 | 0 | -121.90(-0.58%) |
Feb 28, 2022 | 21011 | 21142 | 20952 | 21126 | 0 | +20.40(+0.10%) |
Feb 25, 2022 | 20828 | 21114 | 20784 | 21106 | 0 | +0.00(+0.00%) |
Feb 24, 2022 | 20828 | 21114 | 20784 | 21106 | 0 | +361.80(+1.74%) |
Feb 23, 2022 | 20957 | 20996 | 20718 | 20744 | 0 | -163.60(-0.78%) |
Feb 22, 2022 | 20936 | 21030 | 20738 | 20908 | 0 | -100.40(-0.48%) |
Feb 18, 2022 | 21184 | 21203 | 21001 | 21008 | 0 | +0.00(+0.00%) |
Feb 17, 2022 | 21184 | 21203 | 21001 | 21008 | 0 | -494.40(-2.30%) |
Feb 15, 2022 | 21398 | 21511 | 21388 | 21503 | 0 | +0.00(+0.00%) |
Feb 14, 2022 | 21503 | 0 | -46.20(-0.21%) | |||
Feb 11, 2022 | 21547 | 21670 | 21428 | 21549 | 0 | +0.00(+0.00%) |
Feb 10, 2022 | 21547 | 21670 | 21428 | 21549 | 0 | -55.40(-0.26%) |
Feb 09, 2022 | 21524 | 21651 | 21524 | 21604 | 0 | +227.00(+1.06%) |
Feb 08, 2022 | 21254 | 21403 | 21206 | 21377 | 0 | +141.70(+0.67%) |
Feb 07, 2022 | 21271 | 21328 | 21159 | 21236 | 0 | -36.30(-0.17%) |
Feb 04, 2022 | 21158 | 21343 | 21158 | 21272 | 0 | +0.00(+0.00%) |
Feb 03, 2022 | 21158 | 21343 | 21158 | 21272 | 0 | -90.60(-0.42%) |
Feb 02, 2022 | 21363 | 21419 | 21287 | 21362 | 0 | +42.50(+0.20%) |
Feb 01, 2022 | 21160 | 21321 | 21073 | 21320 | 0 | +221.60(+1.05%) |
Jan 31, 2022 | 20714 | 21109 | 20698 | 21098 | 0 | +356.50(+1.72%) |
Jan 28, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +145.90(+0.71%) |
Jan 26, 2022 | 20781 | 20933 | 20503 | 20596 | 0 | +4.90(+0.02%) |
Jan 25, 2022 | 20365 | 20747 | 20130 | 20591 | 0 | +19.70(+0.10%) |
Jan 24, 2022 | 20465 | 20577 | 19913 | 20571 | 0 | -50.10(-0.24%) |
Jan 21, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | +0.00(+0.00%) |
Jan 20, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | -583.80(-2.75%) |
Jan 19, 2022 | 21344 | 21344 | 21156 | 21205 | 0 | -69.40(-0.33%) |
Jan 18, 2022 | 21387 | 21387 | 21193 | 21275 | 0 | -262.80(-1.22%) |
Jan 17, 2022 | 21373 | 21550 | 21373 | 21537 | 0 | +179.80(+0.84%) |
Jan 14, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | -37.40(-0.17%) |
Jan 12, 2022 | 21338 | 21450 | 21286 | 21395 | 0 | +120.20(+0.56%) |
Jan 11, 2022 | 21086 | 21284 | 21009 | 21275 | 0 | +202.50(+0.96%) |
Jan 10, 2022 | 21034 | 21072 | 20791 | 21072 | 0 | -12.10(-0.06%) |
Jan 07, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +44.70(+0.21%) |
Jan 05, 2022 | 21282 | 21319 | 21037 | 21040 | 0 | -196.80(-0.93%) |