Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1438 | 1479 | 1468 | 50,582 | +34.33(+2.40%) | |
Jan 28, 2022 | 1385 | 1436 | 1380 | 1433 | 43,420 | +51.30(+3.71%) |
Jan 27, 2022 | 1394 | 1403 | 1376 | 1382 | 28,832 | -5.51(-0.40%) |
Jan 26, 2022 | 1444 | 1445 | 1382 | 1387 | 34,759 | -48.16(-3.35%) |
Jan 25, 2022 | 1453 | 1453 | 1406 | 1436 | 45,186 | -28.73(-1.96%) |
Jan 24, 2022 | 1438 | 1472 | 1416 | 1464 | 52,115 | +13.16(+0.91%) |
Jan 21, 2022 | 1459 | 1478 | 1451 | 1451 | 44,901 | -20.24(-1.38%) |
Jan 20, 2022 | 1496 | 1518 | 1469 | 1471 | 55,525 | -31.86(-2.12%) |
Jan 19, 2022 | 1504 | 1532 | 1494 | 1503 | 87,208 | +16.56(+1.11%) |
Jan 18, 2022 | 1476 | 1495 | 1452 | 1487 | 110,608 | +4.81(+0.32%) |
Jan 14, 2022 | 1482 | 0 | -5.48(-0.37%) | |||
Jan 13, 2022 | 1523 | 1523 | 1482 | 1487 | 40,006 | -39.08(-2.56%) |
Jan 12, 2022 | 1532 | 1554 | 1521 | 1526 | 50,662 | -9.47(-0.62%) |
Jan 11, 2022 | 1545 | 1545 | 1521 | 1536 | 64,581 | -14.56(-0.94%) |
Jan 10, 2022 | 1582 | 1582 | 1545 | 1550 | 36,944 | -35.14(-2.22%) |
Jan 07, 2022 | 1597 | 1607 | 1568 | 1586 | 24,635 | -8.51(-0.53%) |
Jan 06, 2022 | 1602 | 1605 | 1578 | 1594 | 31,263 | -8.72(-0.54%) |
Jan 05, 2022 | 1633 | 1639 | 1602 | 1603 | 30,828 | -44.55(-2.70%) |
Jan 04, 2022 | 1671 | 1678 | 1642 | 1647 | 56,670 | -9.30(-0.56%) |
Jan 03, 2022 | 1667 | 1668 | 1644 | 1657 | 20,631 | -18.65(-1.11%) |
Dec 31, 2021 | 1679 | 1695 | 1675 | 1675 | 18,897 | -8.39(-0.50%) |
Dec 30, 2021 | 1653 | 1698 | 1653 | 1684 | 27,064 | +34.10(+2.07%) |
Dec 29, 2021 | 1676 | 1676 | 1645 | 1650 | 21,712 | -13.41(-0.81%) |
Dec 28, 2021 | 1665 | 1670 | 1648 | 1663 | 20,909 | +4.20(+0.25%) |
Dec 27, 2021 | 1644 | 1673 | 1644 | 1659 | 16,464 | +7.56(+0.46%) |
Dec 23, 2021 | 1647 | 1667 | 1647 | 1651 | 16,918 | +6.02(+0.37%) |
Dec 22, 2021 | 1635 | 1648 | 1632 | 1645 | 22,898 | +8.11(+0.50%) |
Dec 21, 2021 | 1623 | 1651 | 1623 | 1637 | 54,590 | +19.34(+1.20%) |
Dec 20, 2021 | 1576 | 1631 | 1576 | 1618 | 42,125 | +23.70(+1.49%) |
Dec 17, 2021 | 1543 | 1616 | 1540 | 1594 | 94,386 | +48.47(+3.14%) |
Dec 16, 2021 | 1587 | 1591 | 1545 | 1546 | 55,230 | -43.31(-2.73%) |
Dec 15, 2021 | 1619 | 1619 | 1556 | 1589 | 40,256 | -26.00(-1.61%) |
Dec 14, 2021 | 1609 | 1636 | 1596 | 1615 | 35,464 | -0.09(-0.01%) |
Dec 13, 2021 | 1613 | 1630 | 1602 | 1615 | 36,461 | -9.47(-0.58%) |
Dec 10, 2021 | 1624 | 1644 | 1614 | 1625 | 29,117 | +3.84(+0.24%) |
Dec 09, 2021 | 1711 | 1711 | 1621 | 1621 | 41,749 | -94.74(-5.52%) |
Dec 08, 2021 | 1714 | 1727 | 1696 | 1715 | 27,438 | +1.47(+0.09%) |
Dec 07, 2021 | 1741 | 1741 | 1703 | 1714 | 32,709 | -21.68(-1.25%) |
Dec 06, 2021 | 1747 | 1756 | 1727 | 1736 | 26,275 | +12.22(+0.71%) |
Dec 03, 2021 | 1771 | 1771 | 1720 | 1723 | 32,724 | -34.75(-1.98%) |
Dec 02, 2021 | 1662 | 1776 | 1662 | 1758 | 41,524 | +97.19(+5.85%) |
Dec 01, 2021 | 1695 | 1718 | 1660 | 1661 | 35,011 | -22.56(-1.34%) |
Nov 30, 2021 | 1733 | 1736 | 1674 | 1684 | 69,346 | -51.22(-2.95%) |
Nov 29, 2021 | 1743 | 1748 | 1725 | 1735 | 25,507 | -14.24(-0.81%) |
Nov 26, 2021 | 1699 | 1760 | 1699 | 1749 | 18,876 | +28.00(+1.63%) |
Nov 24, 2021 | 1757 | 1757 | 1720 | 1721 | 29,809 | -33.40(-1.90%) |
Nov 23, 2021 | 1748 | 1772 | 1741 | 1754 | 32,502 | +10.94(+0.63%) |
Nov 22, 2021 | 1748 | 1751 | 1734 | 1743 | 26,873 | +7.73(+0.45%) |
Nov 19, 2021 | 1735 | 1741 | 1727 | 1736 | 21,579 | +1.20(+0.07%) |
Nov 18, 2021 | 1750 | 1733 | 1724 | 1735 | 20,068 | -2.38(-0.14%) |
Nov 17, 2021 | 1726 | 1743 | 1716 | 1737 | 21,752 | +0.91(+0.05%) |
Nov 16, 2021 | 1750 | 1766 | 1732 | 1736 | 27,212 | -10.45(-0.60%) |
Nov 15, 2021 | 1719 | 1746 | 1717 | 1746 | 15,008 | +32.28(+1.88%) |
Nov 12, 2021 | 1723 | 1743 | 1712 | 1714 | 25,033 | -6.83(-0.40%) |
Nov 11, 2021 | 1717 | 1740 | 1715 | 1721 | 19,087 | +9.67(+0.57%) |
Nov 10, 2021 | 1712 | 1711 | 22,502 | +3.14(+0.18%) | ||
Nov 09, 2021 | 1709 | 1729 | 1692 | 1708 | 40,956 | +1.77(+0.10%) |
Nov 08, 2021 | 1682 | 1706 | 1681 | 1706 | 30,957 | +30.18(+1.80%) |
Nov 05, 2021 | 1637 | 1708 | 1637 | 1676 | 25,404 | +51.01(+3.14%) |
Nov 04, 2021 | 1647 | 1647 | 1611 | 1625 | 34,987 | -31.65(-1.91%) |
Nov 03, 2021 | 1627 | 1670 | 1627 | 1657 | 33,438 | +33.77(+2.08%) |
Nov 02, 2021 | 1612 | 1624 | 1595 | 1623 | 34,497 | +11.44(+0.71%) |