Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3404 | 3425 | 3399 | 3419 | 0 | -23.50(-0.68%) |
Mar 30, 2022 | 3449 | 3449 | 3432 | 3443 | 0 | +8.71(+0.25%) |
Mar 29, 2022 | 3442 | 3456 | 3413 | 3434 | 0 | +1.91(+0.06%) |
Mar 28, 2022 | 3413 | 3434 | 3408 | 3432 | 0 | +18.30(+0.54%) |
Mar 25, 2022 | 3397 | 3422 | 3397 | 3414 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 3397 | 3422 | 3397 | 3414 | 0 | +49.43(+1.47%) |
Mar 23, 2022 | 3360 | 3371 | 3357 | 3364 | 0 | +14.09(+0.42%) |
Mar 22, 2022 | 3350 | 3366 | 3343 | 3350 | 0 | -5.34(-0.16%) |
Mar 21, 2022 | 3346 | 3356 | 3330 | 3356 | 0 | +24.88(+0.75%) |
Mar 18, 2022 | 3333 | 3346 | 3314 | 3331 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 3333 | 3346 | 3314 | 3331 | 0 | +39.73(+1.21%) |
Mar 16, 2022 | 3276 | 3298 | 3262 | 3291 | 0 | +54.86(+1.70%) |
Mar 15, 2022 | 3236 | 3266 | 3228 | 3236 | 0 | +4.01(+0.12%) |
Mar 14, 2022 | 3243 | 3251 | 3222 | 3232 | 0 | -17.63(-0.54%) |
Mar 11, 2022 | 3230 | 3251 | 3218 | 3250 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 3230 | 3251 | 3218 | 3250 | 0 | +54.28(+1.70%) |
Mar 09, 2022 | 3137 | 3203 | 3136 | 3195 | 0 | +46.52(+1.48%) |
Mar 08, 2022 | 3175 | 3182 | 3128 | 3149 | 0 | -38.96(-1.22%) |
Mar 07, 2022 | 3205 | 3223 | 3186 | 3188 | 0 | -38.96(-1.21%) |
Mar 04, 2022 | 3235 | 3253 | 3208 | 3227 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 3235 | 3253 | 3208 | 3227 | 0 | -17.62(-0.54%) |
Mar 02, 2022 | 3262 | 3280 | 3244 | 3244 | 0 | -34.23(-1.04%) |
Mar 01, 2022 | 3262 | 3288 | 3261 | 3279 | 0 | +36.39(+1.12%) |
Feb 28, 2022 | 3299 | 3301 | 3215 | 3242 | 0 | -52.23(-1.59%) |
Feb 25, 2022 | 3287 | 3333 | 3287 | 3294 | 0 | +0.00(+0.00%) |
Feb 24, 2022 | 3287 | 3333 | 3287 | 3294 | 0 | -98.53(-2.90%) |
Feb 23, 2022 | 3380 | 3401 | 3372 | 3393 | 0 | -7.58(-0.22%) |
Feb 22, 2022 | 3417 | 3421 | 3395 | 3401 | 0 | -35.78(-1.04%) |
Feb 21, 2022 | 3422 | 3439 | 3418 | 3436 | 0 | +7.46(+0.22%) |
Feb 18, 2022 | 3433 | 3447 | 3428 | 3429 | 0 | +0.00(+0.00%) |
Feb 17, 2022 | 3433 | 3447 | 3428 | 3429 | 0 | -10.40(-0.30%) |
Feb 16, 2022 | 3418 | 3443 | 3407 | 3439 | 0 | +17.92(+0.52%) |
Feb 15, 2022 | 3418 | 3426 | 3407 | 3421 | 0 | +0.18(+0.01%) |
Feb 14, 2022 | 3420 | 3435 | 3403 | 3421 | 0 | -7.75(-0.23%) |
Feb 11, 2022 | 3414 | 3438 | 3412 | 3429 | 0 | +0.00(+0.00%) |
Feb 10, 2022 | 3414 | 3438 | 3412 | 3429 | 0 | +8.91(+0.26%) |
Feb 09, 2022 | 3397 | 3420 | 3394 | 3420 | 0 | +18.30(+0.54%) |
Feb 08, 2022 | 3380 | 3412 | 3373 | 3402 | 0 | +35.26(+1.05%) |
Feb 07, 2022 | 3329 | 3366 | 3328 | 3366 | 0 | +35.07(+1.05%) |
Feb 04, 2022 | 3315 | 3333 | 3310 | 3331 | 0 | +0.00(+0.00%) |
Feb 03, 2022 | 3315 | 3333 | 3310 | 3331 | 0 | +81.82(+2.52%) |
Jan 30, 2022 | 3251 | 3276 | 3246 | 3250 | 0 | +3.26(+0.10%) |
Jan 28, 2022 | 3261 | 3273 | 3245 | 3246 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 3261 | 3273 | 3245 | 3246 | 0 | -25.24(-0.77%) |
Jan 26, 2022 | 3254 | 3280 | 3250 | 3272 | 0 | +23.81(+0.73%) |
Jan 25, 2022 | 3264 | 3268 | 3235 | 3248 | 0 | -35.59(-1.08%) |
Jan 24, 2022 | 3268 | 3294 | 3266 | 3283 | 0 | -11.51(-0.35%) |
Jan 21, 2022 | 3291 | 3299 | 3282 | 3295 | 0 | +0.00(+0.00%) |
Jan 20, 2022 | 3291 | 3299 | 3282 | 3295 | 0 | +10.92(+0.33%) |
Jan 19, 2022 | 3282 | 3298 | 3274 | 3284 | 0 | +3.90(+0.12%) |
Jan 18, 2022 | 3295 | 3300 | 3273 | 3280 | 0 | -7.91(-0.24%) |
Jan 17, 2022 | 3284 | 3298 | 3279 | 3288 | 0 | +5.98(+0.18%) |
Jan 14, 2022 | 3265 | 3282 | 3262 | 3282 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 3265 | 3282 | 3262 | 3282 | 0 | +26.99(+0.83%) |
Jan 12, 2022 | 3261 | 3264 | 3243 | 3255 | 0 | +8.61(+0.27%) |
Jan 11, 2022 | 3231 | 3249 | 3223 | 3246 | 0 | +19.32(+0.60%) |
Jan 10, 2022 | 3211 | 3241 | 3209 | 3227 | 0 | +21.79(+0.68%) |
Jan 07, 2022 | 3200 | 3209 | 3191 | 3205 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 3200 | 3209 | 3191 | 3205 | 0 | +41.82(+1.32%) |
Jan 05, 2022 | 3188 | 3197 | 3155 | 3163 | 0 | -17.69(-0.56%) |
Jan 04, 2022 | 3156 | 3183 | 3152 | 3181 | 0 | +46.88(+1.50%) |