Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1250 | 1276 | 1230 | 1264 | 62,143 | +17.52(+1.41%) |
May 27, 2022 | 1256 | 1258 | 1234 | 1247 | 42,586 | +7.50(+0.61%) |
May 26, 2022 | 1202 | 1246 | 1201 | 1239 | 45,469 | +30.29(+2.51%) |
May 25, 2022 | 1203 | 1223 | 1202 | 1209 | 59,308 | +17.91(+1.50%) |
May 24, 2022 | 1182 | 1196 | 1158 | 1191 | 45,759 | +10.64(+0.90%) |
May 23, 2022 | 1168 | 1184 | 1155 | 1180 | 41,636 | +26.32(+2.28%) |
May 20, 2022 | 1151 | 1168 | 1127 | 1154 | 51,283 | +9.38(+0.82%) |
May 19, 2022 | 1121 | 1160 | 1120 | 1145 | 57,382 | +23.50(+2.10%) |
May 18, 2022 | 1111 | 1142 | 1102 | 1121 | 57,456 | -6.68(-0.59%) |
May 17, 2022 | 1099 | 1130 | 1094 | 1128 | 42,040 | +36.98(+3.39%) |
May 16, 2022 | 1088 | 1115 | 1084 | 1091 | 45,003 | -1.71(-0.16%) |
May 13, 2022 | 1093 | 1113 | 1086 | 1092 | 57,494 | +5.31(+0.49%) |
May 12, 2022 | 1028 | 1089 | 1016 | 1087 | 65,839 | +53.76(+5.20%) |
May 11, 2022 | 1057 | 1090 | 1033 | 1033 | 79,699 | -33.36(-3.13%) |
May 10, 2022 | 1102 | 1102 | 1044 | 1067 | 98,540 | -11.24(-1.04%) |
May 09, 2022 | 1098 | 1109 | 1072 | 1078 | 98,477 | -13.12(-1.20%) |
May 06, 2022 | 1069 | 1120 | 1052 | 1091 | 220,717 | +35.20(+3.33%) |
May 05, 2022 | 1094 | 1094 | 1050 | 1056 | 87,854 | -47.08(-4.27%) |
May 04, 2022 | 1095 | 1111 | 1059 | 1103 | 89,888 | +13.79(+1.27%) |
May 03, 2022 | 1116 | 1116 | 1067 | 1089 | 84,189 | -26.89(-2.41%) |
May 02, 2022 | 1133 | 1154 | 1106 | 1116 | 70,617 | -12.78(-1.13%) |
Apr 29, 2022 | 1214 | 1214 | 1125 | 1129 | 87,663 | -83.43(-6.88%) |
Apr 28, 2022 | 1240 | 1240 | 1187 | 1212 | 92,510 | -27.70(-2.23%) |
Apr 27, 2022 | 1250 | 1277 | 1236 | 1240 | 58,744 | -11.67(-0.93%) |
Apr 26, 2022 | 1273 | 1274 | 1245 | 1252 | 38,970 | -61.05(-4.65%) |
Apr 25, 2022 | 1288 | 1320 | 1268 | 1313 | 41,018 | +12.75(+0.98%) |
Apr 22, 2022 | 1324 | 1324 | 1292 | 1300 | 28,999 | -13.01(-0.99%) |
Apr 21, 2022 | 1369 | 1369 | 1302 | 1313 | 35,067 | -41.62(-3.07%) |
Apr 20, 2022 | 1366 | 1387 | 1351 | 1355 | 42,675 | -15.18(-1.11%) |
Apr 19, 2022 | 1348 | 1381 | 1341 | 1370 | 62,475 | +32.76(+2.45%) |
Apr 18, 2022 | 1378 | 1378 | 1323 | 1337 | 34,148 | -45.28(-3.28%) |
Apr 14, 2022 | 1393 | 1398 | 1382 | 1382 | 32,853 | -11.47(-0.82%) |
Apr 13, 2022 | 1404 | 1410 | 1394 | 1394 | 31,250 | -0.74(-0.05%) |
Apr 12, 2022 | 1401 | 1420 | 1393 | 1395 | 27,087 | -3.85(-0.28%) |
Apr 11, 2022 | 1424 | 1449 | 1391 | 1398 | 39,132 | -26.92(-1.89%) |
Apr 08, 2022 | 1435 | 1443 | 1423 | 1425 | 30,067 | -7.39(-0.52%) |
Apr 07, 2022 | 1450 | 1450 | 1415 | 1433 | 24,274 | -17.28(-1.19%) |
Apr 06, 2022 | 1452 | 1456 | 1433 | 1450 | 26,898 | -2.05(-0.14%) |
Apr 05, 2022 | 1438 | 1454 | 1438 | 1452 | 28,538 | +3.15(+0.22%) |
Apr 04, 2022 | 1453 | 1461 | 1447 | 1449 | 29,089 | -3.89(-0.27%) |
Apr 01, 2022 | 1411 | 1457 | 1405 | 1453 | 64,050 | +35.36(+2.49%) |
Mar 31, 2022 | 1507 | 1507 | 1417 | 1417 | 49,870 | -78.81(-5.27%) |
Mar 30, 2022 | 1501 | 1514 | 1493 | 1496 | 28,525 | -9.75(-0.65%) |
Mar 29, 2022 | 1500 | 1526 | 1495 | 1506 | 28,774 | +29.26(+1.98%) |
Mar 28, 2022 | 1458 | 1478 | 1441 | 1477 | 21,627 | +18.00(+1.23%) |
Mar 25, 2022 | 1432 | 1461 | 1432 | 1459 | 27,579 | +33.75(+2.37%) |
Mar 24, 2022 | 1412 | 1435 | 1402 | 1425 | 25,268 | +12.78(+0.90%) |
Mar 23, 2022 | 1470 | 1480 | 1405 | 1412 | 39,625 | -70.21(-4.74%) |
Mar 22, 2022 | 1456 | 1490 | 1456 | 1482 | 26,183 | +23.53(+1.61%) |
Mar 21, 2022 | 1476 | 1491 | 1450 | 1459 | 35,504 | -21.19(-1.43%) |
Mar 18, 2022 | 1435 | 1481 | 1435 | 1480 | 51,438 | +36.25(+2.51%) |
Mar 17, 2022 | 1410 | 1449 | 1406 | 1444 | 21,625 | +30.51(+2.16%) |
Mar 16, 2022 | 1426 | 1429 | 1389 | 1413 | 31,544 | -13.22(-0.93%) |
Mar 15, 2022 | 1444 | 1449 | 1414 | 1427 | 39,824 | -5.43(-0.38%) |
Mar 14, 2022 | 1399 | 1434 | 1399 | 1432 | 43,229 | +19.41(+1.37%) |
Mar 11, 2022 | 1446 | 1453 | 1410 | 1413 | 41,168 | -17.72(-1.24%) |
Mar 10, 2022 | 1412 | 1433 | 1401 | 1430 | 30,895 | +14.07(+0.99%) |
Mar 09, 2022 | 1398 | 1419 | 1393 | 1416 | 43,686 | +38.13(+2.77%) |
Mar 08, 2022 | 1397 | 1403 | 1372 | 1378 | 40,549 | -10.16(-0.73%) |
Mar 07, 2022 | 1415 | 1429 | 1386 | 1388 | 43,294 | -20.11(-1.43%) |
Mar 04, 2022 | 1387 | 1414 | 1387 | 1408 | 36,158 | +14.70(+1.05%) |
Mar 03, 2022 | 1406 | 1407 | 1376 | 1394 | 34,338 | +1.90(+0.14%) |
Mar 02, 2022 | 1382 | 1412 | 1382 | 1392 | 33,919 | +9.88(+0.71%) |