Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1392 | 1425 | 1361 | 1375 | 80,816 | -7.20(-0.52%) |
Feb 25, 2022 | 1356 | 1399 | 1338 | 1382 | 56,086 | +18.00(+1.32%) |
Feb 24, 2022 | 1321 | 1370 | 1320 | 1364 | 48,085 | +24.14(+1.80%) |
Feb 23, 2022 | 1415 | 1415 | 1335 | 1340 | 32,691 | -64.26(-4.58%) |
Feb 22, 2022 | 1424 | 1433 | 1399 | 1404 | 42,161 | -11.00(-0.78%) |
Feb 18, 2022 | 1415 | 0 | +11.79(+0.84%) | |||
Feb 17, 2022 | 1447 | 1447 | 1403 | 1403 | 29,372 | -42.25(-2.92%) |
Feb 16, 2022 | 1447 | 1452 | 1434 | 1446 | 28,709 | -13.33(-0.91%) |
Feb 15, 2022 | 1459 | 1468 | 1447 | 1459 | 34,215 | +18.99(+1.32%) |
Feb 14, 2022 | 1471 | 1480 | 1431 | 1440 | 40,644 | -34.05(-2.31%) |
Feb 11, 2022 | 1489 | 1497 | 1465 | 1474 | 27,575 | -11.93(-0.80%) |
Feb 10, 2022 | 1482 | 1495 | 1480 | 1486 | 20,843 | -10.63(-0.71%) |
Feb 09, 2022 | 1512 | 1520 | 1485 | 1497 | 28,880 | -3.89(-0.26%) |
Feb 08, 2022 | 1492 | 1506 | 1492 | 1501 | 25,771 | +13.23(+0.89%) |
Feb 07, 2022 | 1501 | 1518 | 1482 | 1487 | 20,093 | -14.04(-0.94%) |
Feb 04, 2022 | 1516 | 1517 | 1495 | 1501 | 32,543 | +9.57(+0.64%) |
Feb 03, 2022 | 1470 | 1502 | 1492 | 23,198 | +15.53(+1.05%) | |
Feb 02, 2022 | 1500 | 1500 | 1474 | 1476 | 31,834 | -11.14(-0.75%) |
Feb 01, 2022 | 1468 | 1498 | 1463 | 1487 | 42,261 | +7.76(+0.52%) |
Jan 31, 2022 | 1450 | 1491 | 1480 | 50,170 | +34.62(+2.40%) | |
Jan 28, 2022 | 1396 | 1448 | 1392 | 1445 | 43,067 | +51.73(+3.71%) |
Jan 27, 2022 | 1406 | 1415 | 1387 | 1393 | 28,597 | -5.56(-0.40%) |
Jan 26, 2022 | 1456 | 1457 | 1393 | 1399 | 34,476 | -48.56(-3.35%) |
Jan 25, 2022 | 1465 | 1465 | 1417 | 1447 | 44,818 | -28.97(-1.96%) |
Jan 24, 2022 | 1450 | 1484 | 1427 | 1476 | 51,690 | +13.28(+0.91%) |
Jan 21, 2022 | 1471 | 1490 | 1463 | 1463 | 44,536 | -20.41(-1.38%) |
Jan 20, 2022 | 1508 | 1531 | 1481 | 1484 | 55,073 | -32.12(-2.12%) |
Jan 19, 2022 | 1516 | 1545 | 1506 | 1516 | 86,498 | +16.69(+1.11%) |
Jan 18, 2022 | 1488 | 1508 | 1463 | 1499 | 109,707 | +4.85(+0.32%) |
Jan 14, 2022 | 1494 | 0 | -5.53(-0.37%) | |||
Jan 13, 2022 | 1536 | 1536 | 1494 | 1500 | 39,680 | -39.39(-2.56%) |
Jan 12, 2022 | 1545 | 1567 | 1533 | 1539 | 50,249 | -9.55(-0.62%) |
Jan 11, 2022 | 1557 | 1557 | 1534 | 1549 | 64,055 | -14.68(-0.94%) |
Jan 10, 2022 | 1595 | 1595 | 1558 | 1563 | 36,643 | -35.43(-2.22%) |
Jan 07, 2022 | 1610 | 1620 | 1581 | 1599 | 24,434 | -8.58(-0.53%) |
Jan 06, 2022 | 1615 | 1618 | 1591 | 1607 | 31,008 | -8.79(-0.54%) |
Jan 05, 2022 | 1647 | 1653 | 1615 | 1616 | 30,577 | -44.92(-2.70%) |
Jan 04, 2022 | 1685 | 1692 | 1656 | 1661 | 56,209 | -9.37(-0.56%) |
Jan 03, 2022 | 1681 | 1682 | 1658 | 1670 | 20,463 | -18.81(-1.11%) |
Dec 31, 2021 | 1693 | 1709 | 1689 | 1689 | 18,743 | -8.45(-0.50%) |
Dec 30, 2021 | 1667 | 1711 | 1667 | 1698 | 26,844 | +34.37(+2.07%) |
Dec 29, 2021 | 1690 | 1690 | 1658 | 1663 | 21,535 | -13.51(-0.81%) |
Dec 28, 2021 | 1679 | 1684 | 1662 | 1677 | 20,739 | +4.23(+0.25%) |
Dec 27, 2021 | 1657 | 1687 | 1657 | 1672 | 16,330 | +7.62(+0.46%) |
Dec 23, 2021 | 1661 | 1681 | 1661 | 1665 | 16,780 | +6.07(+0.37%) |
Dec 22, 2021 | 1648 | 1661 | 1645 | 1659 | 22,712 | +8.18(+0.50%) |
Dec 21, 2021 | 1636 | 1665 | 1636 | 1651 | 54,146 | +19.50(+1.20%) |
Dec 20, 2021 | 1589 | 1644 | 1589 | 1631 | 41,781 | +23.89(+1.49%) |
Dec 17, 2021 | 1556 | 1629 | 1553 | 1607 | 93,617 | +48.87(+3.14%) |
Dec 16, 2021 | 1600 | 1604 | 1557 | 1558 | 54,780 | -43.67(-2.73%) |
Dec 15, 2021 | 1633 | 1633 | 1569 | 1602 | 39,928 | -26.22(-1.61%) |
Dec 14, 2021 | 1622 | 1650 | 1609 | 1628 | 35,175 | -0.08(-0.00%) |
Dec 13, 2021 | 1627 | 1643 | 1615 | 1628 | 36,164 | -9.55(-0.58%) |
Dec 10, 2021 | 1637 | 1657 | 1627 | 1638 | 28,880 | +3.87(+0.24%) |
Dec 09, 2021 | 1725 | 1725 | 1634 | 1634 | 41,409 | -95.52(-5.52%) |
Dec 08, 2021 | 1728 | 1741 | 1710 | 1730 | 27,215 | +1.49(+0.09%) |
Dec 07, 2021 | 1755 | 1755 | 1717 | 1728 | 32,443 | -21.86(-1.25%) |
Dec 06, 2021 | 1761 | 1770 | 1741 | 1750 | 26,061 | +12.32(+0.71%) |
Dec 03, 2021 | 1786 | 1786 | 1734 | 1738 | 32,457 | -35.03(-1.98%) |
Dec 02, 2021 | 1675 | 1791 | 1675 | 1773 | 41,185 | +97.98(+5.85%) |