Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1249 | 1275 | 1229 | 1264 | 62,172 | +17.51(+1.41%) |
May 27, 2022 | 1255 | 1258 | 1233 | 1246 | 42,606 | +7.50(+0.61%) |
May 26, 2022 | 1202 | 1246 | 1200 | 1239 | 45,490 | +30.27(+2.51%) |
May 25, 2022 | 1203 | 1222 | 1201 | 1208 | 59,336 | +17.90(+1.50%) |
May 24, 2022 | 1182 | 1196 | 1158 | 1190 | 45,781 | +10.63(+0.90%) |
May 23, 2022 | 1168 | 1183 | 1154 | 1180 | 41,656 | +26.31(+2.28%) |
May 20, 2022 | 1150 | 1168 | 1127 | 1153 | 51,307 | +9.38(+0.82%) |
May 19, 2022 | 1121 | 1159 | 1119 | 1144 | 57,409 | +23.49(+2.10%) |
May 18, 2022 | 1110 | 1142 | 1101 | 1121 | 57,483 | -6.68(-0.59%) |
May 17, 2022 | 1098 | 1129 | 1094 | 1127 | 42,060 | +36.97(+3.39%) |
May 16, 2022 | 1088 | 1115 | 1084 | 1090 | 45,024 | -1.72(-0.16%) |
May 13, 2022 | 1092 | 1112 | 1085 | 1092 | 57,522 | +5.31(+0.49%) |
May 12, 2022 | 1028 | 1089 | 1016 | 1087 | 65,870 | +53.74(+5.20%) |
May 11, 2022 | 1056 | 1089 | 1032 | 1033 | 79,736 | -33.35(-3.13%) |
May 10, 2022 | 1101 | 1101 | 1043 | 1066 | 98,587 | -11.23(-1.04%) |
May 09, 2022 | 1097 | 1108 | 1071 | 1078 | 98,524 | -13.11(-1.20%) |
May 06, 2022 | 1069 | 1120 | 1052 | 1091 | 220,821 | +35.18(+3.33%) |
May 05, 2022 | 1093 | 1093 | 1049 | 1055 | 87,896 | -47.05(-4.27%) |
May 04, 2022 | 1095 | 1110 | 1058 | 1102 | 89,931 | +13.77(+1.26%) |
May 03, 2022 | 1116 | 1116 | 1067 | 1089 | 84,229 | -26.88(-2.41%) |
May 02, 2022 | 1133 | 1153 | 1105 | 1116 | 70,651 | -12.77(-1.13%) |
Apr 29, 2022 | 1214 | 1214 | 1124 | 1128 | 87,705 | -83.39(-6.88%) |
Apr 28, 2022 | 1239 | 1239 | 1187 | 1212 | 92,554 | -27.68(-2.23%) |
Apr 27, 2022 | 1250 | 1276 | 1236 | 1239 | 58,772 | -11.67(-0.93%) |
Apr 26, 2022 | 1272 | 1273 | 1245 | 1251 | 38,988 | -61.02(-4.65%) |
Apr 25, 2022 | 1287 | 1320 | 1268 | 1312 | 41,038 | +12.75(+0.98%) |
Apr 22, 2022 | 1323 | 1323 | 1291 | 1299 | 29,013 | -13.01(-0.99%) |
Apr 21, 2022 | 1368 | 1368 | 1302 | 1312 | 35,084 | -41.60(-3.07%) |
Apr 20, 2022 | 1365 | 1387 | 1350 | 1354 | 42,696 | -15.17(-1.11%) |
Apr 19, 2022 | 1347 | 1380 | 1341 | 1369 | 62,504 | +32.74(+2.45%) |
Apr 18, 2022 | 1377 | 1377 | 1323 | 1336 | 34,164 | -45.25(-3.28%) |
Apr 14, 2022 | 1392 | 1397 | 1381 | 1382 | 32,869 | -11.47(-0.82%) |
Apr 13, 2022 | 1403 | 1409 | 1393 | 1393 | 31,265 | -0.74(-0.05%) |
Apr 12, 2022 | 1400 | 1419 | 1392 | 1394 | 27,100 | -3.85(-0.28%) |
Apr 11, 2022 | 1423 | 1448 | 1390 | 1398 | 39,151 | -26.90(-1.89%) |
Apr 08, 2022 | 1434 | 1442 | 1422 | 1425 | 30,081 | -7.40(-0.52%) |
Apr 07, 2022 | 1449 | 1449 | 1415 | 1432 | 24,285 | -17.27(-1.19%) |
Apr 06, 2022 | 1451 | 1456 | 1432 | 1449 | 26,911 | -2.04(-0.14%) |
Apr 05, 2022 | 1438 | 1453 | 1437 | 1451 | 28,552 | +3.15(+0.22%) |
Apr 04, 2022 | 1452 | 1461 | 1447 | 1448 | 29,103 | -3.89(-0.27%) |
Apr 01, 2022 | 1410 | 1456 | 1404 | 1452 | 64,080 | +35.34(+2.49%) |
Mar 31, 2022 | 1506 | 1506 | 1417 | 1417 | 49,893 | -78.77(-5.27%) |
Mar 30, 2022 | 1500 | 1513 | 1492 | 1496 | 28,538 | -9.75(-0.65%) |
Mar 29, 2022 | 1500 | 1525 | 1494 | 1505 | 28,787 | +29.25(+1.98%) |
Mar 28, 2022 | 1458 | 1478 | 1441 | 1476 | 21,637 | +17.99(+1.23%) |
Mar 25, 2022 | 1432 | 1460 | 1432 | 1458 | 27,592 | +33.73(+2.37%) |
Mar 24, 2022 | 1411 | 1435 | 1401 | 1424 | 25,280 | +12.78(+0.91%) |
Mar 23, 2022 | 1469 | 1479 | 1405 | 1412 | 39,644 | -70.18(-4.74%) |
Mar 22, 2022 | 1455 | 1489 | 1455 | 1482 | 26,195 | +23.52(+1.61%) |
Mar 21, 2022 | 1476 | 1490 | 1449 | 1458 | 35,521 | -21.18(-1.43%) |
Mar 18, 2022 | 1434 | 1480 | 1434 | 1479 | 51,462 | +36.24(+2.51%) |
Mar 17, 2022 | 1410 | 1449 | 1405 | 1443 | 21,635 | +30.49(+2.16%) |
Mar 16, 2022 | 1425 | 1428 | 1388 | 1413 | 31,559 | -13.21(-0.93%) |
Mar 15, 2022 | 1444 | 1448 | 1413 | 1426 | 39,843 | -5.43(-0.38%) |
Mar 14, 2022 | 1398 | 1434 | 1398 | 1431 | 43,250 | +19.40(+1.37%) |
Mar 11, 2022 | 1446 | 1452 | 1409 | 1412 | 41,188 | -17.72(-1.24%) |
Mar 10, 2022 | 1411 | 1432 | 1401 | 1430 | 30,909 | +14.07(+0.99%) |
Mar 09, 2022 | 1397 | 1419 | 1393 | 1416 | 43,706 | +38.11(+2.77%) |
Mar 08, 2022 | 1396 | 1402 | 1372 | 1377 | 40,569 | -10.16(-0.73%) |
Mar 07, 2022 | 1414 | 1429 | 1386 | 1388 | 43,315 | -20.09(-1.43%) |
Mar 04, 2022 | 1386 | 1414 | 1386 | 1408 | 36,175 | +14.69(+1.05%) |
Mar 03, 2022 | 1406 | 1406 | 1375 | 1393 | 34,354 | +1.90(+0.14%) |
Mar 02, 2022 | 1381 | 1411 | 1381 | 1391 | 33,935 | +9.87(+0.71%) |