Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1423 | 1489 | 1486 | 461,793 | +75.56(+5.36%) | |
Jan 28, 2022 | 1344 | 1412 | 1334 | 1410 | 299,126 | +64.88(+4.82%) |
Jan 27, 2022 | 1377 | 1397 | 1343 | 1345 | 270,991 | -13.32(-0.98%) |
Jan 26, 2022 | 1407 | 1426 | 1347 | 1358 | 317,099 | -9.94(-0.73%) |
Jan 25, 2022 | 1390 | 1400 | 1359 | 1368 | 449,516 | -48.17(-3.40%) |
Jan 24, 2022 | 1335 | 1420 | 1297 | 1417 | 781,329 | +38.17(+2.77%) |
Jan 21, 2022 | 1410 | 1411 | 1370 | 1378 | 550,677 | -42.04(-2.96%) |
Jan 20, 2022 | 1486 | 1505 | 1417 | 1420 | 339,663 | -47.24(-3.22%) |
Jan 19, 2022 | 1484 | 1502 | 1465 | 1468 | 331,925 | -10.07(-0.68%) |
Jan 18, 2022 | 1487 | 1507 | 1469 | 1478 | 423,189 | -20.38(-1.36%) |
Jan 14, 2022 | 1498 | 0 | -9.30(-0.62%) | |||
Jan 13, 2022 | 1554 | 1577 | 1505 | 1507 | 312,180 | -46.64(-3.00%) |
Jan 12, 2022 | 1590 | 1596 | 1550 | 1554 | 237,405 | -27.54(-1.74%) |
Jan 11, 2022 | 1536 | 1593 | 1530 | 1582 | 290,924 | +38.15(+2.47%) |
Jan 10, 2022 | 1574 | 1580 | 1502 | 1543 | 453,687 | -54.35(-3.40%) |
Jan 07, 2022 | 1621 | 1650 | 1596 | 1598 | 297,882 | -23.16(-1.43%) |
Jan 06, 2022 | 1595 | 1648 | 1590 | 1621 | 263,173 | +26.42(+1.66%) |
Jan 05, 2022 | 1647 | 1647 | 1591 | 1595 | 312,765 | -52.77(-3.20%) |
Jan 04, 2022 | 1686 | 1691 | 1615 | 1647 | 378,383 | -43.35(-2.56%) |
Jan 03, 2022 | 1740 | 1749 | 1682 | 1691 | 271,993 | -57.58(-3.29%) |
Dec 31, 2021 | 1746 | 1762 | 1744 | 1748 | 104,348 | +1.03(+0.06%) |
Dec 30, 2021 | 1740 | 1764 | 1740 | 1747 | 118,505 | -1.38(-0.08%) |
Dec 29, 2021 | 1739 | 1762 | 1739 | 1749 | 102,228 | -4.31(-0.25%) |
Dec 28, 2021 | 1768 | 1777 | 1747 | 1753 | 114,687 | -13.33(-0.75%) |
Dec 27, 2021 | 1748 | 1771 | 1748 | 1766 | 143,672 | +17.57(+1.00%) |
Dec 23, 2021 | 1749 | 1757 | 1733 | 1749 | 149,610 | +4.01(+0.23%) |
Dec 22, 2021 | 1735 | 1749 | 1721 | 1745 | 168,239 | +20.77(+1.20%) |
Dec 21, 2021 | 1687 | 1726 | 1684 | 1724 | 146,782 | +44.05(+2.62%) |
Dec 20, 2021 | 1668 | 1688 | 1654 | 1680 | 192,603 | -4.00(-0.24%) |
Dec 17, 2021 | 1682 | 1721 | 1655 | 1684 | 382,707 | +4.87(+0.29%) |
Dec 16, 2021 | 1715 | 1725 | 1662 | 1679 | 171,106 | -22.20(-1.30%) |
Dec 15, 2021 | 1677 | 1705 | 1653 | 1701 | 178,540 | +23.97(+1.43%) |
Dec 14, 2021 | 1677 | 1688 | 1656 | 1677 | 159,464 | -13.73(-0.81%) |
Dec 13, 2021 | 1715 | 1717 | 1680 | 1691 | 202,593 | -30.47(-1.77%) |
Dec 10, 2021 | 1738 | 1745 | 1712 | 1721 | 180,253 | -1.20(-0.07%) |
Dec 09, 2021 | 1742 | 1755 | 1717 | 1723 | 217,865 | -16.61(-0.96%) |
Dec 08, 2021 | 1721 | 1748 | 1708 | 1739 | 206,747 | +27.47(+1.60%) |
Dec 07, 2021 | 1656 | 1727 | 1652 | 1712 | 354,165 | +88.28(+5.44%) |
Dec 06, 2021 | 1598 | 1637 | 1568 | 1623 | 243,136 | +31.36(+1.97%) |
Dec 03, 2021 | 1627 | 1630 | 1576 | 1592 | 425,738 | -19.34(-1.20%) |
Dec 02, 2021 | 1610 | 1628 | 1583 | 1611 | 313,198 | +9.36(+0.58%) |
Dec 01, 2021 | 1656 | 1683 | 1600 | 1602 | 266,126 | -41.33(-2.51%) |
Nov 30, 2021 | 1670 | 1682 | 1635 | 1643 | 270,180 | -34.69(-2.07%) |
Nov 29, 2021 | 1702 | 1702 | 1672 | 1678 | 141,514 | -8.78(-0.52%) |
Nov 26, 2021 | 1678 | 1703 | 1671 | 1687 | 141,657 | -21.05(-1.23%) |
Nov 24, 2021 | 1691 | 1717 | 1680 | 1708 | 108,965 | -0.54(-0.03%) |
Nov 23, 2021 | 1715 | 1730 | 1672 | 1708 | 374,417 | -12.95(-0.75%) |
Nov 22, 2021 | 1766 | 1767 | 1705 | 1721 | 240,253 | -33.48(-1.91%) |
Nov 19, 2021 | 1780 | 1780 | 1753 | 1755 | 250,082 | -24.27(-1.36%) |
Nov 18, 2021 | 1804 | 1781 | 1768 | 1779 | 190,877 | -26.83(-1.49%) |
Nov 17, 2021 | 1836 | 1839 | 1796 | 1806 | 180,590 | -21.54(-1.18%) |
Nov 16, 2021 | 1840 | 1850 | 1822 | 1828 | 133,334 | -11.84(-0.64%) |
Nov 15, 2021 | 1870 | 1896 | 1833 | 1839 | 232,648 | -23.62(-1.27%) |
Nov 12, 2021 | 1819 | 1866 | 1815 | 1863 | 346,496 | +47.00(+2.59%) |
Nov 11, 2021 | 1816 | 1819 | 1805 | 1816 | 192,854 | +3.99(+0.22%) |
Nov 10, 2021 | 1794 | 1812 | 229,577 | -2.89(-0.16%) | ||
Nov 09, 2021 | 1804 | 1815 | 1788 | 1815 | 171,791 | +14.99(+0.83%) |
Nov 08, 2021 | 1803 | 1815 | 1791 | 1800 | 160,674 | +5.56(+0.31%) |
Nov 05, 2021 | 1815 | 1829 | 1791 | 1794 | 211,190 | -13.81(-0.76%) |
Nov 04, 2021 | 1779 | 1809 | 1775 | 1808 | 226,973 | +31.05(+1.75%) |
Nov 03, 2021 | 1791 | 1795 | 1760 | 1777 | 203,040 | -22.53(-1.25%) |
Nov 02, 2021 | 1804 | 1811 | 1798 | 1800 | 192,044 | -1.55(-0.09%) |