Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1239 | 1265 | 1219 | 1253 | 62,690 | +17.37(+1.41%) |
May 27, 2022 | 1245 | 1248 | 1223 | 1236 | 42,961 | +7.44(+0.61%) |
May 26, 2022 | 1192 | 1235 | 1190 | 1228 | 45,869 | +30.02(+2.51%) |
May 25, 2022 | 1193 | 1212 | 1191 | 1198 | 59,831 | +17.75(+1.50%) |
May 24, 2022 | 1172 | 1186 | 1148 | 1181 | 46,162 | +10.55(+0.90%) |
May 23, 2022 | 1158 | 1174 | 1145 | 1170 | 42,003 | +26.09(+2.28%) |
May 20, 2022 | 1141 | 1158 | 1118 | 1144 | 51,734 | +9.30(+0.82%) |
May 19, 2022 | 1111 | 1149 | 1110 | 1135 | 57,887 | +23.29(+2.10%) |
May 18, 2022 | 1101 | 1132 | 1092 | 1111 | 57,962 | -6.62(-0.59%) |
May 17, 2022 | 1089 | 1120 | 1085 | 1118 | 42,410 | +36.66(+3.39%) |
May 16, 2022 | 1079 | 1105 | 1075 | 1081 | 45,399 | -1.70(-0.16%) |
May 13, 2022 | 1083 | 1103 | 1076 | 1083 | 58,001 | +5.27(+0.49%) |
May 12, 2022 | 1019 | 1080 | 1007 | 1078 | 66,419 | +53.29(+5.20%) |
May 11, 2022 | 1048 | 1080 | 1024 | 1024 | 80,400 | -33.07(-3.13%) |
May 10, 2022 | 1092 | 1092 | 1035 | 1057 | 99,408 | -11.14(-1.04%) |
May 09, 2022 | 1088 | 1099 | 1062 | 1069 | 99,344 | -13.01(-1.20%) |
May 06, 2022 | 1060 | 1111 | 1043 | 1082 | 222,660 | +34.89(+3.33%) |
May 05, 2022 | 1084 | 1084 | 1041 | 1047 | 88,628 | -46.66(-4.27%) |
May 04, 2022 | 1086 | 1101 | 1049 | 1093 | 90,680 | +13.66(+1.27%) |
May 03, 2022 | 1106 | 1106 | 1058 | 1080 | 84,930 | -26.65(-2.41%) |
May 02, 2022 | 1124 | 1144 | 1096 | 1106 | 71,239 | -12.67(-1.13%) |
Apr 29, 2022 | 1204 | 1204 | 1115 | 1119 | 88,435 | -82.70(-6.88%) |
Apr 28, 2022 | 1229 | 1229 | 1177 | 1202 | 93,325 | -27.46(-2.23%) |
Apr 27, 2022 | 1239 | 1265 | 1226 | 1229 | 59,262 | -11.57(-0.93%) |
Apr 26, 2022 | 1261 | 1263 | 1234 | 1241 | 39,313 | -60.51(-4.65%) |
Apr 25, 2022 | 1276 | 1309 | 1257 | 1301 | 41,380 | +12.64(+0.98%) |
Apr 22, 2022 | 1312 | 1312 | 1280 | 1289 | 29,254 | -12.90(-0.99%) |
Apr 21, 2022 | 1357 | 1357 | 1291 | 1302 | 35,376 | -41.26(-3.07%) |
Apr 20, 2022 | 1354 | 1375 | 1339 | 1343 | 43,051 | -15.05(-1.11%) |
Apr 19, 2022 | 1336 | 1369 | 1329 | 1358 | 63,025 | +32.48(+2.45%) |
Apr 18, 2022 | 1366 | 1366 | 1312 | 1325 | 34,448 | -44.88(-3.28%) |
Apr 14, 2022 | 1381 | 1386 | 1370 | 1370 | 33,143 | -11.37(-0.82%) |
Apr 13, 2022 | 1392 | 1397 | 1382 | 1382 | 31,525 | -0.74(-0.05%) |
Apr 12, 2022 | 1388 | 1407 | 1381 | 1382 | 27,325 | -3.81(-0.27%) |
Apr 11, 2022 | 1411 | 1436 | 1379 | 1386 | 39,477 | -26.69(-1.89%) |
Apr 08, 2022 | 1423 | 1430 | 1411 | 1413 | 30,332 | -7.33(-0.52%) |
Apr 07, 2022 | 1437 | 1437 | 1403 | 1420 | 24,488 | -17.13(-1.19%) |
Apr 06, 2022 | 1439 | 1444 | 1420 | 1437 | 27,135 | -2.02(-0.14%) |
Apr 05, 2022 | 1426 | 1441 | 1425 | 1439 | 28,790 | +3.12(+0.22%) |
Apr 04, 2022 | 1440 | 1449 | 1435 | 1436 | 29,345 | -3.86(-0.27%) |
Apr 01, 2022 | 1398 | 1444 | 1392 | 1440 | 64,614 | +35.05(+2.49%) |
Mar 31, 2022 | 1493 | 1493 | 1405 | 1405 | 50,309 | -78.12(-5.27%) |
Mar 30, 2022 | 1487 | 1501 | 1480 | 1483 | 28,776 | -9.67(-0.65%) |
Mar 29, 2022 | 1487 | 1513 | 1482 | 1493 | 29,027 | +29.01(+1.98%) |
Mar 28, 2022 | 1446 | 1465 | 1429 | 1464 | 21,818 | +17.84(+1.23%) |
Mar 25, 2022 | 1420 | 1448 | 1420 | 1446 | 27,821 | +33.46(+2.37%) |
Mar 24, 2022 | 1399 | 1423 | 1390 | 1413 | 25,490 | +12.66(+0.90%) |
Mar 23, 2022 | 1457 | 1467 | 1393 | 1400 | 39,974 | -69.59(-4.74%) |
Mar 22, 2022 | 1443 | 1477 | 1443 | 1469 | 26,413 | +23.32(+1.61%) |
Mar 21, 2022 | 1464 | 1478 | 1437 | 1446 | 35,817 | -21.00(-1.43%) |
Mar 18, 2022 | 1422 | 1468 | 1422 | 1467 | 51,891 | +35.93(+2.51%) |
Mar 17, 2022 | 1398 | 1437 | 1394 | 1431 | 21,816 | +30.25(+2.16%) |
Mar 16, 2022 | 1414 | 1416 | 1377 | 1401 | 31,822 | -13.11(-0.93%) |
Mar 15, 2022 | 1432 | 1436 | 1401 | 1414 | 40,175 | -5.38(-0.38%) |
Mar 14, 2022 | 1387 | 1422 | 1387 | 1419 | 43,610 | +19.24(+1.37%) |
Mar 11, 2022 | 1434 | 1440 | 1397 | 1400 | 41,531 | -17.57(-1.24%) |
Mar 10, 2022 | 1399 | 1420 | 1389 | 1418 | 31,167 | +13.95(+0.99%) |
Mar 09, 2022 | 1386 | 1407 | 1381 | 1404 | 44,070 | +37.80(+2.77%) |
Mar 08, 2022 | 1385 | 1391 | 1360 | 1366 | 40,906 | -10.08(-0.73%) |
Mar 07, 2022 | 1402 | 1417 | 1374 | 1376 | 43,675 | -19.93(-1.43%) |
Mar 04, 2022 | 1375 | 1402 | 1375 | 1396 | 36,476 | +14.58(+1.06%) |
Mar 03, 2022 | 1394 | 1394 | 1364 | 1381 | 34,640 | +1.88(+0.14%) |
Mar 02, 2022 | 1370 | 1400 | 1370 | 1380 | 34,218 | +9.79(+0.71%) |