Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1437 | 1479 | 1467 | 50,606 | +34.32(+2.40%) | |
Jan 28, 2022 | 1384 | 1435 | 1380 | 1433 | 43,441 | +51.28(+3.71%) |
Jan 27, 2022 | 1393 | 1403 | 1375 | 1381 | 28,845 | -5.51(-0.40%) |
Jan 26, 2022 | 1443 | 1444 | 1381 | 1387 | 34,775 | -48.15(-3.36%) |
Jan 25, 2022 | 1453 | 1453 | 1405 | 1435 | 45,208 | -28.71(-1.96%) |
Jan 24, 2022 | 1438 | 1471 | 1415 | 1464 | 52,139 | +13.16(+0.91%) |
Jan 21, 2022 | 1458 | 1478 | 1450 | 1450 | 44,922 | -20.24(-1.38%) |
Jan 20, 2022 | 1495 | 1517 | 1468 | 1471 | 55,551 | -31.84(-2.12%) |
Jan 19, 2022 | 1503 | 1532 | 1493 | 1503 | 87,250 | +16.56(+1.11%) |
Jan 18, 2022 | 1475 | 1495 | 1451 | 1486 | 110,660 | +4.80(+0.32%) |
Jan 14, 2022 | 1481 | 0 | -5.48(-0.37%) | |||
Jan 13, 2022 | 1523 | 1523 | 1481 | 1487 | 40,025 | -39.06(-2.56%) |
Jan 12, 2022 | 1532 | 1554 | 1520 | 1526 | 50,686 | -9.46(-0.62%) |
Jan 11, 2022 | 1544 | 1544 | 1520 | 1535 | 64,612 | -14.55(-0.94%) |
Jan 10, 2022 | 1581 | 1581 | 1545 | 1550 | 36,961 | -35.13(-2.22%) |
Jan 07, 2022 | 1596 | 1606 | 1567 | 1585 | 24,647 | -8.51(-0.53%) |
Jan 06, 2022 | 1601 | 1604 | 1577 | 1593 | 31,278 | -8.71(-0.54%) |
Jan 05, 2022 | 1632 | 1638 | 1602 | 1602 | 30,843 | -44.53(-2.70%) |
Jan 04, 2022 | 1670 | 1677 | 1642 | 1647 | 56,697 | -9.30(-0.56%) |
Jan 03, 2022 | 1666 | 1667 | 1643 | 1656 | 20,641 | -18.64(-1.11%) |
Dec 31, 2021 | 1678 | 1694 | 1675 | 1675 | 18,906 | -8.38(-0.50%) |
Dec 30, 2021 | 1652 | 1697 | 1652 | 1683 | 27,077 | +34.08(+2.07%) |
Dec 29, 2021 | 1676 | 1676 | 1644 | 1649 | 21,722 | -13.40(-0.81%) |
Dec 28, 2021 | 1664 | 1670 | 1648 | 1662 | 20,919 | +4.20(+0.25%) |
Dec 27, 2021 | 1643 | 1672 | 1643 | 1658 | 16,472 | +7.55(+0.46%) |
Dec 23, 2021 | 1647 | 1666 | 1647 | 1651 | 16,926 | +6.02(+0.37%) |
Dec 22, 2021 | 1634 | 1647 | 1631 | 1645 | 22,909 | +8.11(+0.50%) |
Dec 21, 2021 | 1622 | 1650 | 1622 | 1636 | 54,616 | +19.33(+1.20%) |
Dec 20, 2021 | 1576 | 1630 | 1576 | 1617 | 42,144 | +23.68(+1.49%) |
Dec 17, 2021 | 1543 | 1615 | 1539 | 1593 | 94,431 | +48.45(+3.14%) |
Dec 16, 2021 | 1586 | 1591 | 1544 | 1545 | 55,256 | -43.29(-2.73%) |
Dec 15, 2021 | 1618 | 1618 | 1556 | 1588 | 40,275 | -25.99(-1.61%) |
Dec 14, 2021 | 1608 | 1635 | 1596 | 1614 | 35,481 | -0.09(-0.01%) |
Dec 13, 2021 | 1613 | 1629 | 1601 | 1614 | 36,478 | -9.46(-0.58%) |
Dec 10, 2021 | 1623 | 1643 | 1613 | 1624 | 29,131 | +3.83(+0.24%) |
Dec 09, 2021 | 1710 | 1710 | 1620 | 1620 | 41,769 | -94.69(-5.52%) |
Dec 08, 2021 | 1713 | 1726 | 1695 | 1715 | 27,451 | +1.47(+0.09%) |
Dec 07, 2021 | 1740 | 1740 | 1702 | 1713 | 32,725 | -21.67(-1.25%) |
Dec 06, 2021 | 1746 | 1755 | 1726 | 1735 | 26,287 | +12.21(+0.71%) |
Dec 03, 2021 | 1770 | 1770 | 1719 | 1723 | 32,740 | -34.72(-1.98%) |
Dec 02, 2021 | 1661 | 1775 | 1661 | 1757 | 41,543 | +97.14(+5.85%) |
Dec 01, 2021 | 1694 | 1718 | 1659 | 1660 | 35,028 | -22.55(-1.34%) |
Nov 30, 2021 | 1732 | 1735 | 1673 | 1683 | 69,379 | -51.20(-2.95%) |
Nov 29, 2021 | 1743 | 1747 | 1724 | 1734 | 25,519 | -14.23(-0.81%) |
Nov 26, 2021 | 1699 | 1759 | 1699 | 1748 | 18,885 | +27.98(+1.63%) |
Nov 24, 2021 | 1757 | 1757 | 1719 | 1720 | 29,823 | -33.38(-1.90%) |
Nov 23, 2021 | 1747 | 1771 | 1740 | 1754 | 32,517 | +10.94(+0.63%) |
Nov 22, 2021 | 1747 | 1750 | 1733 | 1743 | 26,886 | +7.72(+0.44%) |
Nov 19, 2021 | 1734 | 1740 | 1726 | 1735 | 21,589 | +1.20(+0.07%) |
Nov 18, 2021 | 1749 | 1732 | 1724 | 1734 | 20,078 | -2.38(-0.14%) |
Nov 17, 2021 | 1725 | 1742 | 1716 | 1736 | 21,762 | +0.91(+0.05%) |
Nov 16, 2021 | 1749 | 1765 | 1731 | 1735 | 27,225 | -10.44(-0.60%) |
Nov 15, 2021 | 1718 | 1746 | 1716 | 1746 | 15,016 | +32.26(+1.88%) |
Nov 12, 2021 | 1722 | 1742 | 1711 | 1713 | 25,045 | -6.83(-0.40%) |
Nov 11, 2021 | 1716 | 1740 | 1714 | 1720 | 19,096 | +9.67(+0.57%) |
Nov 10, 2021 | 1711 | 1711 | 22,513 | +3.14(+0.18%) | ||
Nov 09, 2021 | 1708 | 1728 | 1691 | 1707 | 40,976 | +1.76(+0.10%) |
Nov 08, 2021 | 1681 | 1706 | 1680 | 1706 | 30,971 | +30.18(+1.80%) |
Nov 05, 2021 | 1636 | 1707 | 1636 | 1675 | 25,416 | +50.98(+3.14%) |
Nov 04, 2021 | 1646 | 1646 | 1610 | 1624 | 35,003 | -31.63(-1.91%) |
Nov 03, 2021 | 1626 | 1669 | 1626 | 1656 | 33,454 | +33.75(+2.08%) |
Nov 02, 2021 | 1611 | 1623 | 1594 | 1622 | 34,514 | +11.43(+0.71%) |