Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4937 | 4995 | 4937 | 4978 | 0 | +41.52(+0.84%) |
Mar 30, 2022 | 4895 | 4942 | 4875 | 4937 | 0 | +41.99(+0.86%) |
Mar 29, 2022 | 4915 | 4925 | 4871 | 4895 | 0 | -19.75(-0.40%) |
Mar 28, 2022 | 4939 | 4939 | 4889 | 4915 | 0 | -24.07(-0.49%) |
Mar 27, 2022 | 4965 | 5009 | 4918 | 4939 | 0 | -26.31(-0.53%) |
Mar 24, 2022 | 4955 | 4979 | 4927 | 4965 | 0 | +10.60(+0.21%) |
Mar 23, 2022 | 4841 | 4955 | 4840 | 4955 | 0 | +113.05(+2.34%) |
Mar 22, 2022 | 4888 | 4899 | 4819 | 4841 | 0 | -46.72(-0.96%) |
Mar 21, 2022 | 4995 | 4996 | 4884 | 4888 | 0 | -106.49(-2.13%) |
Mar 20, 2022 | 4854 | 4996 | 4775 | 4995 | 0 | +140.23(+2.89%) |
Mar 17, 2022 | 4790 | 4860 | 4790 | 4854 | 0 | +64.56(+1.35%) |
Mar 16, 2022 | 4695 | 4842 | 4695 | 4790 | 0 | +94.47(+2.01%) |
Mar 15, 2022 | 4623 | 4716 | 4623 | 4695 | 0 | +72.37(+1.57%) |
Mar 14, 2022 | 4588 | 4638 | 4582 | 4623 | 0 | +34.55(+0.75%) |
Mar 13, 2022 | 4633 | 4646 | 4588 | 4588 | 0 | -44.86(-0.97%) |
Mar 10, 2022 | 4609 | 4678 | 4609 | 4633 | 0 | +24.38(+0.53%) |
Mar 09, 2022 | 4656 | 4688 | 4564 | 4609 | 0 | -47.06(-1.01%) |
Mar 08, 2022 | 4579 | 4662 | 4579 | 4656 | 0 | +77.35(+1.69%) |
Mar 07, 2022 | 4618 | 4624 | 4549 | 4579 | 0 | -39.39(-0.85%) |
Mar 06, 2022 | 4641 | 4693 | 4560 | 4618 | 0 | -23.38(-0.50%) |
Mar 03, 2022 | 4572 | 4642 | 4566 | 4641 | 0 | +69.65(+1.52%) |
Mar 02, 2022 | 4487 | 4581 | 4487 | 4572 | 0 | +84.43(+1.88%) |
Mar 01, 2022 | 4435 | 4510 | 4435 | 4487 | 0 | +52.20(+1.18%) |
Feb 28, 2022 | 4534 | 4537 | 4434 | 4435 | 0 | -99.30(-2.19%) |
Feb 27, 2022 | 4466 | 4534 | 4453 | 4534 | 0 | +68.96(+1.54%) |
Feb 24, 2022 | 4400 | 4484 | 4400 | 4466 | 0 | +89.82(+2.05%) |
Feb 22, 2022 | 4473 | 4504 | 4375 | 4376 | 0 | -97.17(-2.17%) |
Feb 21, 2022 | 4526 | 4526 | 4432 | 4473 | 0 | -52.94(-1.17%) |
Feb 20, 2022 | 4549 | 4559 | 4480 | 4526 | 0 | -23.27(-0.51%) |
Feb 17, 2022 | 4549 | 4571 | 4534 | 4549 | 0 | -0.01(-0.00%) |
Feb 16, 2022 | 4653 | 4653 | 4543 | 4549 | 0 | -103.96(-2.23%) |
Feb 15, 2022 | 4644 | 4668 | 4615 | 4653 | 0 | +9.35(+0.20%) |
Feb 14, 2022 | 4605 | 4665 | 4605 | 4644 | 0 | +39.07(+0.85%) |
Feb 13, 2022 | 4652 | 4652 | 4589 | 4605 | 0 | -47.59(-1.02%) |
Feb 10, 2022 | 4642 | 4687 | 4616 | 4652 | 0 | +10.68(+0.23%) |
Feb 09, 2022 | 4605 | 4643 | 4592 | 4642 | 0 | +36.45(+0.79%) |
Feb 08, 2022 | 4583 | 4619 | 4582 | 4605 | 0 | +22.46(+0.49%) |
Feb 07, 2022 | 4474 | 4593 | 4469 | 4583 | 0 | +108.52(+2.43%) |
Feb 06, 2022 | 4426 | 4481 | 4426 | 4474 | 0 | +48.58(+1.10%) |
Feb 03, 2022 | 4455 | 4514 | 4422 | 4426 | 0 | -29.45(-0.66%) |
Feb 02, 2022 | 4555 | 4555 | 4455 | 4455 | 0 | -100.41(-2.20%) |
Feb 01, 2022 | 4599 | 4620 | 4555 | 4555 | 0 | -43.34(-0.94%) |
Jan 31, 2022 | 4548 | 4617 | 4547 | 4599 | 0 | +50.27(+1.11%) |
Jan 30, 2022 | 4543 | 4598 | 4543 | 4548 | 0 | +5.59(+0.12%) |
Jan 27, 2022 | 4563 | 4596 | 4543 | 4543 | 0 | -19.88(-0.44%) |
Jan 26, 2022 | 4552 | 4575 | 4531 | 4563 | 0 | +10.41(+0.23%) |
Jan 25, 2022 | 4529 | 4595 | 4527 | 4552 | 0 | +23.03(+0.51%) |
Jan 24, 2022 | 4503 | 4547 | 4487 | 4529 | 0 | +26.13(+0.58%) |
Jan 23, 2022 | 4645 | 4649 | 4462 | 4503 | 0 | -141.69(-3.05%) |
Jan 20, 2022 | 4487 | 4672 | 4487 | 4645 | 0 | +158.14(+3.52%) |
Jan 19, 2022 | 4471 | 4505 | 4466 | 4487 | 0 | +16.01(+0.36%) |
Jan 18, 2022 | 4501 | 4538 | 4469 | 4471 | 0 | -30.09(-0.67%) |
Jan 17, 2022 | 4473 | 4506 | 4451 | 4501 | 0 | +27.53(+0.62%) |
Jan 16, 2022 | 4487 | 4491 | 4458 | 4473 | 0 | -13.30(-0.30%) |
Jan 13, 2022 | 4512 | 4518 | 4459 | 4487 | 0 | -25.86(-0.57%) |
Jan 12, 2022 | 4508 | 4554 | 4485 | 4512 | 0 | +4.61(+0.10%) |
Jan 11, 2022 | 4395 | 4508 | 4395 | 4508 | 0 | +112.91(+2.57%) |
Jan 10, 2022 | 4298 | 4395 | 4298 | 4395 | 0 | +96.67(+2.25%) |
Jan 09, 2022 | 4296 | 4302 | 4272 | 4298 | 0 | +1.89(+0.04%) |
Jan 06, 2022 | 4348 | 4361 | 4276 | 4296 | 0 | -52.09(-1.20%) |
Jan 05, 2022 | 4318 | 4352 | 4288 | 4348 | 0 | +30.84(+0.71%) |
Jan 04, 2022 | 4295 | 4319 | 4283 | 4318 | 0 | +22.96(+0.53%) |
Jan 03, 2022 | 4301 | 4333 | 4248 | 4295 | 0 | -6.68(-0.16%) |