Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3235 | 3287 | 3226 | 3283 | 0 | +30.52(+0.94%) |
Mar 30, 2022 | 3256 | 3272 | 3246 | 3252 | 0 | -14.40(-0.44%) |
Mar 29, 2022 | 3218 | 3267 | 3216 | 3267 | 0 | +62.66(+1.96%) |
Mar 28, 2022 | 3216 | 3229 | 3196 | 3204 | 0 | -10.56(-0.33%) |
Mar 27, 2022 | 3185 | 3230 | 3160 | 3214 | 0 | +2.26(+0.07%) |
Mar 24, 2022 | 3247 | 3257 | 3212 | 3212 | 0 | -38.02(-1.17%) |
Mar 23, 2022 | 3256 | 3267 | 3237 | 3250 | 0 | -20.77(-0.63%) |
Mar 22, 2022 | 3265 | 3280 | 3252 | 3271 | 0 | +11.17(+0.34%) |
Mar 21, 2022 | 3250 | 3279 | 3240 | 3260 | 0 | +6.17(+0.19%) |
Mar 20, 2022 | 3256 | 3268 | 3223 | 3254 | 0 | +2.62(+0.08%) |
Mar 17, 2022 | 3207 | 3261 | 3197 | 3251 | 0 | +36.03(+1.12%) |
Mar 16, 2022 | 3215 | 3260 | 3203 | 3215 | 0 | +44.33(+1.40%) |
Mar 15, 2022 | 3108 | 3178 | 3023 | 3171 | 0 | +106.74(+3.48%) |
Mar 14, 2022 | 3192 | 3197 | 3064 | 3064 | 0 | -159.56(-4.95%) |
Mar 13, 2022 | 3272 | 3298 | 3224 | 3224 | 0 | -86.22(-2.61%) |
Mar 10, 2022 | 3259 | 3316 | 3217 | 3310 | 0 | +13.66(+0.41%) |
Mar 09, 2022 | 3312 | 3327 | 3291 | 3296 | 0 | +39.70(+1.22%) |
Mar 08, 2022 | 3304 | 3321 | 3148 | 3256 | 0 | -37.14(-1.13%) |
Mar 07, 2022 | 3373 | 3384 | 3287 | 3294 | 0 | -79.33(-2.35%) |
Mar 06, 2022 | 3439 | 3439 | 3361 | 3373 | 0 | -74.79(-2.17%) |
Mar 03, 2022 | 3460 | 3475 | 3438 | 3448 | 0 | -33.46(-0.96%) |
Mar 02, 2022 | 3496 | 3500 | 3473 | 3481 | 0 | -3.08(-0.09%) |
Mar 01, 2022 | 3478 | 3487 | 3467 | 3484 | 0 | -4.64(-0.13%) |
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%) |