Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32376 | 31181 | 31874 | 1,645 | +69.50(+0.22%) | |
May 30, 2022 | 32196 | 29276 | 31805 | 3,225 | +2335.90(+7.93%) | |
May 29, 2022 | 29561 | 28814 | 29469 | 937 | +383.40(+1.32%) | |
May 28, 2022 | 29232 | 28482 | 29085 | 727 | +400.80(+1.40%) | |
May 27, 2022 | 29443 | 28254 | 28685 | 2,112 | -678.20(-2.31%) | |
May 26, 2022 | 29853 | 28003 | 29363 | 2,858 | -338.60(-1.14%) | |
May 25, 2022 | 30190 | 29314 | 29701 | 1,562 | +45.70(+0.15%) | |
May 24, 2022 | 29810 | 28632 | 29656 | 1,443 | +587.10(+2.02%) | |
May 23, 2022 | 30628 | 28839 | 29069 | 2,169 | -1310.80(-4.31%) | |
May 22, 2022 | 30458 | 29209 | 30379 | 1,295 | +909.50(+3.09%) | |
May 21, 2022 | 29621 | 28915 | 29470 | 491 | +201.90(+0.69%) | |
May 20, 2022 | 30726 | 28690 | 29268 | 2,361 | -956.10(-3.16%) | |
May 19, 2022 | 30505 | 28615 | 30224 | 2,557 | +1443.10(+5.01%) | |
May 18, 2022 | 30670 | 28694 | 28781 | 2,265 | -1739.40(-5.70%) | |
May 17, 2022 | 30754 | 29400 | 30520 | 2,148 | +542.90(+1.81%) | |
May 16, 2022 | 31362 | 29060 | 29978 | 3,131 | -1137.80(-3.66%) | |
May 15, 2022 | 31412 | 29441 | 31115 | 2,077 | +1094.70(+3.65%) | |
May 14, 2022 | 30282 | 28561 | 30021 | 3,007 | +563.40(+1.91%) | |
May 13, 2022 | 30975 | 28686 | 29457 | 5,921 | +480.80(+1.66%) | |
May 12, 2022 | 30091 | 25401 | 28976 | 16,653 | +380.70(+1.33%) | |
May 11, 2022 | 32148 | 27758 | 28596 | 11,109 | -2455.40(-7.91%) | |
May 10, 2022 | 32650 | 29731 | 31051 | 7,810 | +450.10(+1.47%) | |
May 09, 2022 | 34224 | 30331 | 30601 | 7,231 | -3527.40(-10.34%) | |
May 08, 2022 | 35724 | 33710 | 34128 | 2,668 | -1487.70(-4.18%) | |
May 07, 2022 | 36124 | 34778 | 35616 | 1,194 | -483.30(-1.34%) | |
May 06, 2022 | 36648 | 35269 | 36099 | 2,595 | -412.30(-1.13%) | |
May 05, 2022 | 39840 | 35579 | 36512 | 3,722 | -3100.40(-7.83%) | |
May 04, 2022 | 40050 | 37643 | 39612 | 2,313 | +1935.60(+5.14%) | |
May 03, 2022 | 38689 | 37516 | 37676 | 1,152 | -1009.90(-2.61%) | |
May 02, 2022 | 39153 | 38046 | 38686 | 1,442 | +148.00(+0.38%) | |
May 01, 2022 | 38672 | 37400 | 38538 | 1,281 | +800.30(+2.12%) | |
Apr 30, 2022 | 38787 | 37597 | 37738 | 683 | -860.40(-2.23%) | |
Apr 29, 2022 | 39924 | 38174 | 38598 | 1,591 | -1177.50(-2.96%) | |
Apr 28, 2022 | 40387 | 38880 | 39776 | 1,847 | +587.00(+1.50%) | |
Apr 27, 2022 | 39495 | 37886 | 39189 | 1,776 | +1187.80(+3.13%) | |
Apr 26, 2022 | 40800 | 37701 | 38001 | 2,899 | -2473.20(-6.11%) | |
Apr 25, 2022 | 40603 | 38203 | 40474 | 2,219 | +919.70(+2.33%) | |
Apr 24, 2022 | 39945 | 38987 | 39555 | 686 | -227.90(-0.57%) | |
Apr 23, 2022 | 39984 | 39301 | 39783 | 375 | +34.20(+0.09%) | |
Apr 22, 2022 | 40809 | 39198 | 39748 | 2,169 | -676.50(-1.67%) | |
Apr 21, 2022 | 42979 | 39770 | 40425 | 2,137 | -1012.80(-2.44%) | |
Apr 20, 2022 | 42220 | 40893 | 41438 | 1,352 | -27.40(-0.07%) | |
Apr 19, 2022 | 41754 | 40579 | 41465 | 1,456 | +619.50(+1.52%) | |
Apr 18, 2022 | 41101 | 38547 | 40846 | 2,453 | +1195.00(+3.01%) | |
Apr 17, 2022 | 40603 | 39644 | 39651 | 453 | -841.10(-2.08%) | |
Apr 16, 2022 | 40701 | 40015 | 40492 | 381 | +12.30(+0.03%) | |
Apr 15, 2022 | 40870 | 39789 | 40479 | 737 | +568.60(+1.42%) | |
Apr 14, 2022 | 41504 | 39582 | 39911 | 1,177 | -1241.20(-3.02%) | |
Apr 13, 2022 | 41558 | 39585 | 41152 | 1,561 | +1021.50(+2.55%) | |
Apr 12, 2022 | 40691 | 39274 | 40130 | 2,135 | +480.90(+1.21%) | |
Apr 11, 2022 | 42416 | 39218 | 39650 | 2,268 | -2696.90(-6.37%) | |
Apr 10, 2022 | 43451 | 41889 | 42346 | 868 | -184.60(-0.43%) | |
Apr 09, 2022 | 42656 | 42132 | 42531 | 525 | +360.90(+0.86%) | |
Apr 08, 2022 | 43986 | 42120 | 42170 | 1,451 | -1442.20(-3.31%) | |
Apr 07, 2022 | 43896 | 42742 | 43612 | 1,432 | +129.40(+0.30%) | |
Apr 06, 2022 | 45912 | 43087 | 43483 | 3,034 | -2281.80(-4.99%) | |
Apr 05, 2022 | 47201 | 45479 | 45765 | 1,189 | -1040.60(-2.22%) | |
Apr 04, 2022 | 46862 | 45125 | 46805 | 1,439 | +262.20(+0.56%) | |
Apr 03, 2022 | 47458 | 45566 | 46543 | 1,037 | +493.30(+1.07%) | |
Apr 02, 2022 | 47218 | 45650 | 46050 | 723 | -171.20(-0.37%) | |
Apr 01, 2022 | 46740 | 44244 | 46221 | 2,021 | +504.30(+1.10%) | |
Mar 31, 2022 | 47624 | 45533 | 45717 | 1,307 | -1471.10(-3.12%) | |
Mar 30, 2022 | 47721 | 46572 | 47188 | 1,621 | -258.40(-0.54%) | |
Mar 29, 2022 | 48129 | 46897 | 47446 | 1,766 | +155.00(+0.33%) | |
Mar 28, 2022 | 48234 | 46650 | 47291 | 2,683 | +549.10(+1.17%) | |
Mar 27, 2022 | 46950 | 44457 | 46742 | 1,508 | +2255.90(+5.07%) | |
Mar 26, 2022 | 44815 | 44101 | 44486 | 494 | +178.60(+0.40%) | |
Mar 25, 2022 | 45137 | 43617 | 44308 | 1,727 | +354.30(+0.81%) | |
Mar 24, 2022 | 44240 | 42544 | 43953 | 2,266 | +1283.20(+3.01%) | |
Mar 23, 2022 | 42789 | 41779 | 42670 | 1,816 | +331.90(+0.78%) | |
Mar 22, 2022 | 43337 | 40901 | 42338 | 2,370 | +1347.10(+3.29%) | |
Mar 21, 2022 | 41589 | 40517 | 40991 | 1,791 | -290.40(-0.70%) | |
Mar 20, 2022 | 42324 | 40930 | 41282 | 1,098 | -941.30(-2.23%) | |
Mar 19, 2022 | 42405 | 41554 | 42223 | 925 | +369.90(+0.88%) | |
Mar 18, 2022 | 42362 | 40069 | 41853 | 2,125 | +852.00(+2.08%) | |
Mar 17, 2022 | 41497 | 40449 | 41001 | 1,670 | -145.20(-0.35%) | |
Mar 16, 2022 | 41694 | 38866 | 41146 | 5,984 | +1777.40(+4.51%) | |
Mar 15, 2022 | 39896 | 38142 | 39369 | 1,634 | -391.20(-0.98%) | |
Mar 14, 2022 | 39913 | 37567 | 39760 | 1,447 | +1925.80(+5.09%) | |
Mar 13, 2022 | 39312 | 37596 | 37834 | 749 | -1297.40(-3.32%) | |
Mar 12, 2022 | 39459 | 38654 | 39132 | 948 | +251.40(+0.65%) | |
Mar 11, 2022 | 40237 | 38245 | 38880 | 2,071 | -690.70(-1.75%) | |
Mar 10, 2022 | 42146 | 38545 | 39571 | 2,487 | -2401.00(-5.72%) | |
Mar 09, 2022 | 42592 | 38668 | 41972 | 1,977 | +3232.50(+8.34%) | |
Mar 08, 2022 | 39377 | 37885 | 38739 | 1,893 | +392.80(+1.02%) | |
Mar 07, 2022 | 39557 | 37170 | 38347 | 1,931 | +75.70(+0.20%) | |
Mar 06, 2022 | 39701 | 38100 | 38271 | 1,182 | -1112.10(-2.82%) | |
Mar 05, 2022 | 39620 | 38600 | 39383 | 834 | +339.00(+0.87%) | |
Mar 04, 2022 | 42557 | 38591 | 39044 | 2,473 | -3506.40(-8.24%) | |
Mar 03, 2022 | 44118 | 41832 | 42550 | 2,244 | -1555.00(-3.53%) | |
Mar 02, 2022 | 45332 | 43350 | 44105 | 2,069 | -85.30(-0.19%) |