Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5943 | 6085 | 5933 | 6084 | 0 | +104.30(+1.74%) |
Jan 28, 2022 | 5863 | 5982 | 5778 | 5980 | 0 | +105.60(+1.80%) |
Jan 27, 2022 | 6014 | 6062 | 5855 | 5874 | 0 | -87.03(-1.46%) |
Jan 26, 2022 | 6099 | 6180 | 5905 | 5961 | 0 | -56.74(-0.94%) |
Jan 25, 2022 | 6025 | 6079 | 5937 | 6018 | 0 | -101.37(-1.66%) |
Jan 24, 2022 | 5955 | 6134 | 5882 | 6119 | 0 | +84.11(+1.39%) |
Jan 21, 2022 | 6155 | 6185 | 6029 | 6035 | 0 | -162.13(-2.62%) |
Jan 20, 2022 | 6317 | 6367 | 6192 | 6198 | 0 | -78.48(-1.25%) |
Jan 19, 2022 | 6365 | 6373 | 6272 | 6276 | 0 | -66.43(-1.05%) |
Jan 18, 2022 | 6397 | 6407 | 6331 | 6342 | 0 | -138.99(-2.14%) |
Jan 14, 2022 | 6481 | 6481 | 6481 | 6481 | 0 | -50.52(-0.77%) |
Jan 13, 2022 | 6553 | 6605 | 6514 | 6532 | 0 | +15.25(+0.23%) |
Jan 12, 2022 | 6546 | 6567 | 6482 | 6517 | 0 | -4.05(-0.06%) |
Jan 11, 2022 | 6482 | 6533 | 6403 | 6521 | 0 | +29.25(+0.45%) |
Jan 10, 2022 | 6587 | 6589 | 6435 | 6491 | 0 | -116.27(-1.76%) |
Jan 07, 2022 | 6640 | 6660 | 6582 | 6608 | 0 | -36.24(-0.55%) |
Jan 06, 2022 | 6675 | 6677 | 6605 | 6644 | 0 | +4.74(+0.07%) |
Jan 05, 2022 | 6791 | 6805 | 6637 | 6639 | 0 | -141.00(-2.08%) |
Jan 04, 2022 | 6722 | 6791 | 6718 | 6780 | 0 | +112.40(+1.69%) |
Jan 03, 2022 | 6725 | 6753 | 6631 | 6668 | 0 | -24.27(-0.36%) |
Dec 31, 2021 | 6651 | 6722 | 6649 | 6692 | 0 | +29.45(+0.44%) |
Dec 30, 2021 | 6689 | 6718 | 6659 | 6663 | 0 | -23.28(-0.35%) |
Dec 29, 2021 | 6702 | 6709 | 6677 | 6686 | 0 | -4.65(-0.07%) |
Dec 28, 2021 | 6672 | 6719 | 6670 | 6691 | 0 | +20.89(+0.31%) |
Dec 27, 2021 | 6586 | 6671 | 6579 | 6670 | 0 | +81.51(+1.24%) |
Dec 23, 2021 | 6522 | 6609 | 6522 | 6588 | 0 | +105.31(+1.62%) |
Dec 22, 2021 | 6445 | 6486 | 6437 | 6483 | 0 | +44.93(+0.70%) |
Dec 21, 2021 | 6358 | 6442 | 6347 | 6438 | 0 | +153.56(+2.44%) |
Dec 20, 2021 | 6271 | 6289 | 6207 | 6284 | 0 | -82.56(-1.30%) |
Dec 17, 2021 | 6444 | 6471 | 6348 | 6367 | 0 | -85.12(-1.32%) |
Dec 16, 2021 | 6585 | 6589 | 6439 | 6452 | 0 | -58.06(-0.89%) |
Dec 15, 2021 | 6470 | 6524 | 6416 | 6510 | 0 | +60.74(+0.94%) |
Dec 14, 2021 | 6478 | 6552 | 6426 | 6449 | 0 | -71.77(-1.10%) |
Dec 13, 2021 | 6584 | 6586 | 6494 | 6521 | 0 | -74.75(-1.13%) |
Dec 10, 2021 | 6607 | 6630 | 6570 | 6596 | 0 | +18.35(+0.28%) |
Dec 09, 2021 | 6602 | 6651 | 6576 | 6578 | 0 | -69.39(-1.04%) |
Dec 08, 2021 | 6648 | 6657 | 6616 | 6647 | 0 | +21.23(+0.32%) |
Dec 07, 2021 | 6624 | 6707 | 6607 | 6626 | 0 | +87.42(+1.34%) |
Dec 06, 2021 | 6477 | 6590 | 6436 | 6538 | 0 | +125.96(+1.96%) |
Dec 03, 2021 | 6446 | 6470 | 6351 | 6412 | 0 | +0.51(+0.01%) |
Dec 02, 2021 | 6267 | 6428 | 6241 | 6412 | 0 | +167.79(+2.69%) |
Dec 01, 2021 | 6498 | 6484 | 6243 | 6244 | 0 | -141.65(-2.22%) |
Nov 30, 2021 | 6466 | 6498 | 6337 | 6386 | 0 | -139.70(-2.14%) |
Nov 29, 2021 | 6577 | 6604 | 6502 | 6525 | 0 | +24.22(+0.37%) |
Nov 26, 2021 | 6509 | 6538 | 6448 | 6501 | 0 | -194.56(-2.91%) |
Nov 24, 2021 | 6647 | 6707 | 6627 | 6696 | 0 | +15.39(+0.23%) |
Nov 23, 2021 | 6680 | 6723 | 6639 | 6680 | 0 | +5.49(+0.08%) |
Nov 22, 2021 | 6698 | 6750 | 6674 | 6675 | 0 | +7.71(+0.12%) |
Nov 19, 2021 | 6654 | 6687 | 6619 | 6667 | 0 | -13.79(-0.21%) |
Nov 18, 2021 | 6770 | 6770 | 6677 | 6681 | 0 | -84.44(-1.25%) |
Nov 17, 2021 | 6776 | 6781 | 6716 | 6765 | 0 | -48.85(-0.72%) |
Nov 16, 2021 | 6808 | 6834 | 6792 | 6814 | 0 | -7.85(-0.12%) |
Nov 15, 2021 | 6843 | 6844 | 6786 | 6822 | 0 | +12.87(+0.19%) |
Nov 12, 2021 | 6808 | 6851 | 6793 | 6809 | 0 | +6.30(+0.09%) |
Nov 11, 2021 | 6789 | 6829 | 6761 | 6803 | 0 | +34.56(+0.51%) |
Nov 10, 2021 | 6794 | 6817 | 6730 | 6768 | 0 | -49.23(-0.72%) |
Nov 09, 2021 | 6852 | 6853 | 6816 | 6818 | 0 | -88.32(-1.28%) |
Nov 08, 2021 | 6878 | 6915 | 6852 | 6906 | 0 | +85.25(+1.25%) |
Nov 05, 2021 | 6929 | 6949 | 6777 | 6821 | 0 | -21.96(-0.32%) |
Nov 04, 2021 | 6805 | 6859 | 6788 | 6843 | 0 | +48.30(+0.71%) |
Nov 03, 2021 | 6730 | 6806 | 6691 | 6794 | 0 | +60.00(+0.89%) |