Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3471 | 3491 | 3466 | 3489 | 0 | +26.52(+0.77%) |
Feb 27, 2022 | 3450 | 3462 | 3426 | 3462 | 0 | +10.90(+0.32%) |
Feb 24, 2022 | 3445 | 3480 | 3441 | 3451 | 0 | -37.74(-1.08%) |
Feb 22, 2022 | 3459 | 3491 | 3458 | 3489 | 0 | +32.00(+0.93%) |
Feb 21, 2022 | 3473 | 3473 | 3438 | 3457 | 0 | -33.46(-0.96%) |
Feb 20, 2022 | 3488 | 3492 | 3472 | 3491 | 0 | -0.15(-0.00%) |
Feb 17, 2022 | 3452 | 3491 | 3447 | 3491 | 0 | +22.72(+0.66%) |
Feb 16, 2022 | 3464 | 3481 | 3454 | 3468 | 0 | +2.21(+0.06%) |
Feb 15, 2022 | 3457 | 3475 | 3454 | 3466 | 0 | +19.74(+0.57%) |
Feb 14, 2022 | 3428 | 3447 | 3422 | 3446 | 0 | +17.21(+0.50%) |
Feb 13, 2022 | 3452 | 3457 | 3415 | 3429 | 0 | -34.07(-0.98%) |
Feb 10, 2022 | 3472 | 3500 | 3459 | 3463 | 0 | -22.96(-0.66%) |
Feb 09, 2022 | 3482 | 3489 | 3464 | 3486 | 0 | +5.96(+0.17%) |
Feb 08, 2022 | 3451 | 3485 | 3444 | 3480 | 0 | +27.32(+0.79%) |
Feb 07, 2022 | 3429 | 3453 | 3390 | 3453 | 0 | +23.05(+0.67%) |
Feb 06, 2022 | 3408 | 3434 | 3408 | 3430 | 0 | +68.14(+2.03%) |
Jan 27, 2022 | 3408 | 3417 | 3357 | 3361 | 0 | -32.81(-0.97%) |
Jan 26, 2022 | 3456 | 3456 | 3392 | 3394 | 0 | -61.42(-1.78%) |
Jan 25, 2022 | 3443 | 3462 | 3418 | 3456 | 0 | +22.61(+0.66%) |
Jan 24, 2022 | 3509 | 3520 | 3433 | 3433 | 0 | -91.04(-2.58%) |
Jan 23, 2022 | 3508 | 3532 | 3500 | 3524 | 0 | +1.53(+0.04%) |
Jan 20, 2022 | 3547 | 3547 | 3515 | 3523 | 0 | -32.49(-0.91%) |
Jan 19, 2022 | 3556 | 3576 | 3541 | 3555 | 0 | -3.12(-0.09%) |
Jan 18, 2022 | 3568 | 3579 | 3542 | 3558 | 0 | -11.73(-0.33%) |
Jan 17, 2022 | 3542 | 3579 | 3531 | 3570 | 0 | +28.24(+0.80%) |
Jan 16, 2022 | 3522 | 3546 | 3519 | 3542 | 0 | +20.41(+0.58%) |
Jan 13, 2022 | 3544 | 3548 | 3519 | 3521 | 0 | -34.00(-0.96%) |
Jan 12, 2022 | 3601 | 3601 | 3555 | 3555 | 0 | -42.17(-1.17%) |
Jan 11, 2022 | 3578 | 3600 | 3572 | 3597 | 0 | +29.99(+0.84%) |
Jan 10, 2022 | 3590 | 3602 | 3563 | 3567 | 0 | -26.08(-0.73%) |
Jan 09, 2022 | 3573 | 3594 | 3555 | 3594 | 0 | +13.98(+0.39%) |
Jan 06, 2022 | 3589 | 3607 | 3577 | 3580 | 0 | -6.54(-0.18%) |
Jan 05, 2022 | 3581 | 3594 | 3560 | 3586 | 0 | -9.10(-0.25%) |
Jan 04, 2022 | 3628 | 3628 | 3583 | 3595 | 0 | -37.15(-1.02%) |
Jan 03, 2022 | 3649 | 3652 | 3610 | 3632 | 0 | -7.45(-0.20%) |
Dec 30, 2021 | 3626 | 3643 | 3625 | 3640 | 0 | +20.59(+0.57%) |
Dec 29, 2021 | 3596 | 3629 | 3596 | 3619 | 0 | +22.19(+0.62%) |
Dec 28, 2021 | 3631 | 3631 | 3596 | 3597 | 0 | -33.11(-0.91%) |
Dec 27, 2021 | 3620 | 3631 | 3607 | 3630 | 0 | +14.14(+0.39%) |
Dec 26, 2021 | 3613 | 3632 | 3602 | 3616 | 0 | -2.08(-0.06%) |
Dec 23, 2021 | 3645 | 3649 | 3612 | 3618 | 0 | -25.29(-0.69%) |
Dec 22, 2021 | 3625 | 3644 | 3618 | 3643 | 0 | +20.72(+0.57%) |
Dec 21, 2021 | 3633 | 3636 | 3617 | 3623 | 0 | -2.51(-0.07%) |
Dec 20, 2021 | 3591 | 3627 | 3591 | 3625 | 0 | +31.53(+0.88%) |
Dec 19, 2021 | 3620 | 3644 | 3589 | 3594 | 0 | -38.76(-1.07%) |
Dec 16, 2021 | 3670 | 3674 | 3632 | 3632 | 0 | -42.66(-1.16%) |
Dec 15, 2021 | 3649 | 3675 | 3645 | 3675 | 0 | +27.39(+0.75%) |
Dec 14, 2021 | 3655 | 3668 | 3645 | 3648 | 0 | -13.90(-0.38%) |
Dec 13, 2021 | 3670 | 3672 | 3655 | 3662 | 0 | -19.55(-0.53%) |
Dec 12, 2021 | 3687 | 3709 | 3678 | 3681 | 0 | +14.73(+0.40%) |
Dec 09, 2021 | 3654 | 3668 | 3651 | 3666 | 0 | -6.69(-0.18%) |
Dec 08, 2021 | 3641 | 3688 | 3639 | 3673 | 0 | +35.47(+0.98%) |
Dec 07, 2021 | 3603 | 3638 | 3592 | 3638 | 0 | +42.48(+1.18%) |
Dec 06, 2021 | 3611 | 3614 | 3573 | 3595 | 0 | +5.78(+0.16%) |
Dec 05, 2021 | 3615 | 3626 | 3587 | 3589 | 0 | -18.12(-0.50%) |
Dec 02, 2021 | 3576 | 3608 | 3573 | 3607 | 0 | +33.59(+0.94%) |