Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1394 | 1398 | 1351 | 1353 | 50,824 | -44.55(-3.19%) |
Apr 28, 2022 | 1406 | 1410 | 1378 | 1398 | 56,433 | -2.19(-0.16%) |
Apr 27, 2022 | 1428 | 1441 | 1390 | 1400 | 72,534 | -24.70(-1.73%) |
Apr 26, 2022 | 1440 | 1455 | 1425 | 1425 | 41,122 | -26.65(-1.84%) |
Apr 25, 2022 | 1456 | 1456 | 1419 | 1451 | 56,452 | -13.27(-0.91%) |
Apr 22, 2022 | 1482 | 1484 | 1464 | 1465 | 38,196 | -18.57(-1.25%) |
Apr 21, 2022 | 1503 | 1519 | 1482 | 1483 | 50,725 | -14.18(-0.95%) |
Apr 20, 2022 | 1483 | 1499 | 1477 | 1497 | 32,070 | +25.65(+1.74%) |
Apr 19, 2022 | 1486 | 1490 | 1468 | 1472 | 41,636 | -7.13(-0.48%) |
Apr 18, 2022 | 1474 | 1489 | 1472 | 1479 | 34,229 | +3.87(+0.26%) |
Apr 14, 2022 | 1481 | 1487 | 1472 | 1475 | 82,244 | -4.23(-0.29%) |
Apr 13, 2022 | 1476 | 1489 | 1472 | 1479 | 35,107 | -1.36(-0.09%) |
Apr 12, 2022 | 1477 | 1493 | 1474 | 1481 | 42,474 | +3.39(+0.23%) |
Apr 11, 2022 | 1485 | 1500 | 1476 | 1477 | 53,361 | -5.28(-0.36%) |
Apr 08, 2022 | 1487 | 1499 | 1481 | 1482 | 63,258 | -3.35(-0.23%) |
Apr 07, 2022 | 1491 | 1510 | 1486 | 1486 | 61,798 | -9.70(-0.65%) |
Apr 06, 2022 | 1475 | 1504 | 1475 | 1496 | 41,585 | +21.84(+1.48%) |
Apr 05, 2022 | 1466 | 1487 | 1465 | 1474 | 76,672 | -2.52(-0.17%) |
Apr 04, 2022 | 1491 | 1491 | 1473 | 1476 | 75,787 | -17.01(-1.14%) |
Apr 01, 2022 | 1492 | 1498 | 1477 | 1493 | 70,699 | +17.98(+1.22%) |
Mar 31, 2022 | 1490 | 1498 | 1473 | 1475 | 83,848 | -17.65(-1.18%) |
Mar 30, 2022 | 1492 | 1497 | 1482 | 1493 | 49,659 | +0.91(+0.06%) |
Mar 29, 2022 | 1503 | 1503 | 1476 | 1492 | 89,205 | +4.69(+0.32%) |
Mar 28, 2022 | 1500 | 1500 | 1466 | 1487 | 71,702 | -15.29(-1.02%) |
Mar 25, 2022 | 1502 | 1513 | 1492 | 1503 | 83,194 | -1.63(-0.11%) |
Mar 24, 2022 | 1475 | 1504 | 1473 | 1504 | 117,996 | +34.71(+2.36%) |
Mar 23, 2022 | 1453 | 1478 | 1452 | 1470 | 68,358 | +5.53(+0.38%) |
Mar 22, 2022 | 1447 | 1469 | 1437 | 1464 | 91,450 | +19.31(+1.34%) |
Mar 21, 2022 | 1450 | 1467 | 1419 | 1445 | 117,789 | +15.66(+1.10%) |
Mar 18, 2022 | 1423 | 1430 | 1395 | 1429 | 108,430 | +16.45(+1.16%) |
Mar 17, 2022 | 1375 | 1417 | 1366 | 1413 | 106,361 | +28.83(+2.08%) |
Mar 16, 2022 | 1386 | 1387 | 1356 | 1384 | 91,364 | +10.93(+0.80%) |
Mar 15, 2022 | 1368 | 1389 | 1355 | 1373 | 113,006 | +17.28(+1.27%) |
Mar 14, 2022 | 1320 | 1363 | 1304 | 1356 | 135,797 | +53.85(+4.14%) |
Mar 11, 2022 | 1288 | 1314 | 1281 | 1302 | 86,739 | +19.78(+1.54%) |
Mar 10, 2022 | 1257 | 1288 | 1246 | 1282 | 102,492 | +16.66(+1.32%) |
Mar 09, 2022 | 1256 | 1274 | 1243 | 1265 | 82,697 | +46.91(+3.85%) |
Mar 08, 2022 | 1218 | 1248 | 1200 | 1218 | 83,563 | -0.67(-0.05%) |
Mar 07, 2022 | 1247 | 1255 | 1217 | 1219 | 64,531 | -40.26(-3.20%) |
Mar 04, 2022 | 1253 | 1261 | 1240 | 1259 | 58,537 | -0.97(-0.08%) |
Mar 03, 2022 | 1262 | 1266 | 1247 | 1260 | 34,856 | +2.00(+0.16%) |
Mar 02, 2022 | 1229 | 1260 | 1224 | 1258 | 61,731 | +31.57(+2.57%) |
Mar 01, 2022 | 1230 | 1240 | 1214 | 1227 | 66,552 | -16.27(-1.31%) |
Feb 28, 2022 | 1233 | 1246 | 1220 | 1243 | 69,070 | -12.58(-1.00%) |
Feb 25, 2022 | 1222 | 1260 | 1234 | 1255 | 44,163 | +42.86(+3.53%) |
Feb 24, 2022 | 1195 | 1215 | 1185 | 1213 | 61,833 | -9.10(-0.74%) |
Feb 23, 2022 | 1245 | 1255 | 1218 | 1222 | 51,836 | -18.41(-1.48%) |
Feb 22, 2022 | 1259 | 1260 | 1233 | 1240 | 34,293 | -12.86(-1.03%) |
Feb 18, 2022 | 1253 | 0 | +2.61(+0.21%) | |||
Feb 17, 2022 | 1269 | 1269 | 1241 | 1250 | 30,302 | -24.67(-1.93%) |
Feb 16, 2022 | 1254 | 1278 | 1254 | 1275 | 48,347 | +14.17(+1.12%) |
Feb 15, 2022 | 1249 | 1266 | 1244 | 1261 | 51,932 | +25.39(+2.06%) |
Feb 14, 2022 | 1240 | 1246 | 1225 | 1236 | 45,444 | -6.50(-0.52%) |
Feb 11, 2022 | 1254 | 1265 | 1233 | 1242 | 34,959 | -11.36(-0.91%) |
Feb 10, 2022 | 1261 | 1270 | 1248 | 1253 | 35,003 | -7.61(-0.60%) |
Feb 09, 2022 | 1277 | 1285 | 1257 | 1261 | 41,705 | -12.40(-0.97%) |
Feb 08, 2022 | 1267 | 1278 | 1262 | 1273 | 32,070 | +9.78(+0.77%) |
Feb 07, 2022 | 1265 | 1276 | 1252 | 1264 | 42,070 | +2.98(+0.24%) |
Feb 04, 2022 | 1269 | 1285 | 1252 | 1261 | 55,393 | +0.43(+0.03%) |
Feb 03, 2022 | 1284 | 1251 | 1260 | 66,895 | -31.20(-2.42%) | |
Feb 02, 2022 | 1265 | 1297 | 1251 | 1291 | 67,198 | +28.33(+2.24%) |