Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1462 | 1504 | 1492 | 49,756 | +34.91(+2.40%) | |
Jan 28, 2022 | 1408 | 1460 | 1403 | 1457 | 42,711 | +52.15(+3.71%) |
Jan 27, 2022 | 1417 | 1427 | 1399 | 1405 | 28,361 | -5.60(-0.40%) |
Jan 26, 2022 | 1468 | 1469 | 1405 | 1410 | 34,191 | -48.97(-3.36%) |
Jan 25, 2022 | 1477 | 1477 | 1429 | 1459 | 44,448 | -29.20(-1.96%) |
Jan 24, 2022 | 1462 | 1496 | 1439 | 1489 | 51,263 | +13.38(+0.91%) |
Jan 21, 2022 | 1483 | 1503 | 1475 | 1475 | 44,168 | -20.58(-1.38%) |
Jan 20, 2022 | 1521 | 1543 | 1494 | 1496 | 54,618 | -32.38(-2.12%) |
Jan 19, 2022 | 1529 | 1558 | 1519 | 1528 | 85,784 | +16.83(+1.11%) |
Jan 18, 2022 | 1500 | 1520 | 1476 | 1511 | 108,801 | +4.89(+0.32%) |
Jan 14, 2022 | 1507 | 0 | -5.57(-0.37%) | |||
Jan 13, 2022 | 1549 | 1549 | 1507 | 1512 | 39,352 | -39.73(-2.56%) |
Jan 12, 2022 | 1558 | 1580 | 1546 | 1552 | 49,834 | -9.63(-0.62%) |
Jan 11, 2022 | 1570 | 1570 | 1546 | 1561 | 63,526 | -14.79(-0.94%) |
Jan 10, 2022 | 1608 | 1608 | 1571 | 1576 | 36,340 | -35.73(-2.22%) |
Jan 07, 2022 | 1623 | 1634 | 1594 | 1612 | 24,233 | -8.65(-0.53%) |
Jan 06, 2022 | 1628 | 1631 | 1604 | 1621 | 30,752 | -8.87(-0.54%) |
Jan 05, 2022 | 1660 | 1666 | 1629 | 1629 | 30,325 | -45.29(-2.70%) |
Jan 04, 2022 | 1699 | 1706 | 1670 | 1675 | 55,744 | -9.45(-0.56%) |
Jan 03, 2022 | 1695 | 1696 | 1672 | 1684 | 20,294 | -18.96(-1.11%) |
Dec 31, 2021 | 1707 | 1723 | 1703 | 1703 | 18,589 | -8.53(-0.50%) |
Dec 30, 2021 | 1681 | 1726 | 1681 | 1712 | 26,622 | +34.66(+2.07%) |
Dec 29, 2021 | 1704 | 1704 | 1672 | 1677 | 21,357 | -13.63(-0.81%) |
Dec 28, 2021 | 1693 | 1698 | 1676 | 1691 | 20,567 | +4.27(+0.25%) |
Dec 27, 2021 | 1671 | 1701 | 1671 | 1686 | 16,195 | +7.68(+0.46%) |
Dec 23, 2021 | 1675 | 1695 | 1675 | 1679 | 16,641 | +6.13(+0.37%) |
Dec 22, 2021 | 1662 | 1675 | 1659 | 1673 | 22,524 | +8.24(+0.50%) |
Dec 21, 2021 | 1650 | 1679 | 1650 | 1664 | 53,698 | +19.67(+1.20%) |
Dec 20, 2021 | 1603 | 1658 | 1603 | 1645 | 41,436 | +24.09(+1.49%) |
Dec 17, 2021 | 1569 | 1643 | 1566 | 1621 | 92,844 | +49.27(+3.14%) |
Dec 16, 2021 | 1613 | 1618 | 1570 | 1571 | 54,328 | -44.03(-2.73%) |
Dec 15, 2021 | 1646 | 1646 | 1582 | 1615 | 39,599 | -26.43(-1.61%) |
Dec 14, 2021 | 1635 | 1663 | 1623 | 1642 | 34,885 | -0.09(-0.01%) |
Dec 13, 2021 | 1640 | 1657 | 1628 | 1642 | 35,865 | -9.63(-0.58%) |
Dec 10, 2021 | 1651 | 1671 | 1641 | 1652 | 28,641 | +3.90(+0.24%) |
Dec 09, 2021 | 1739 | 1739 | 1648 | 1648 | 41,067 | -96.31(-5.52%) |
Dec 08, 2021 | 1742 | 1755 | 1724 | 1744 | 26,990 | +1.50(+0.09%) |
Dec 07, 2021 | 1770 | 1770 | 1731 | 1742 | 32,175 | -22.04(-1.25%) |
Dec 06, 2021 | 1776 | 1785 | 1756 | 1764 | 25,846 | +12.42(+0.71%) |
Dec 03, 2021 | 1801 | 1801 | 1749 | 1752 | 32,189 | -35.32(-1.98%) |
Dec 02, 2021 | 1689 | 1806 | 1689 | 1787 | 40,845 | +98.80(+5.85%) |
Dec 01, 2021 | 1723 | 1747 | 1687 | 1689 | 34,439 | -22.94(-1.34%) |
Nov 30, 2021 | 1762 | 1765 | 1701 | 1712 | 68,213 | -52.07(-2.95%) |
Nov 29, 2021 | 1772 | 1777 | 1753 | 1764 | 25,090 | -14.47(-0.81%) |
Nov 26, 2021 | 1728 | 1789 | 1728 | 1778 | 18,568 | +28.46(+1.63%) |
Nov 24, 2021 | 1787 | 1787 | 1748 | 1750 | 29,322 | -33.95(-1.90%) |
Nov 23, 2021 | 1777 | 1801 | 1770 | 1784 | 31,971 | +11.12(+0.63%) |
Nov 22, 2021 | 1777 | 1780 | 1763 | 1772 | 26,434 | +7.86(+0.45%) |
Nov 19, 2021 | 1763 | 1770 | 1755 | 1765 | 21,226 | +1.21(+0.07%) |
Nov 18, 2021 | 1779 | 1762 | 1753 | 1763 | 19,740 | -2.42(-0.14%) |
Nov 17, 2021 | 1755 | 1771 | 1745 | 1766 | 21,396 | +0.93(+0.05%) |
Nov 16, 2021 | 1779 | 1795 | 1761 | 1765 | 26,768 | -10.62(-0.60%) |
Nov 15, 2021 | 1747 | 1775 | 1746 | 1775 | 14,763 | +32.81(+1.88%) |
Nov 12, 2021 | 1751 | 1772 | 1741 | 1743 | 24,624 | -6.94(-0.40%) |
Nov 11, 2021 | 1745 | 1769 | 1744 | 1750 | 18,775 | +9.83(+0.57%) |
Nov 10, 2021 | 1740 | 1740 | 22,135 | +3.19(+0.18%) | ||
Nov 09, 2021 | 1737 | 1757 | 1720 | 1737 | 40,287 | +1.80(+0.10%) |
Nov 08, 2021 | 1710 | 1735 | 1709 | 1735 | 30,451 | +30.68(+1.80%) |
Nov 05, 2021 | 1664 | 1736 | 1664 | 1704 | 24,989 | +51.86(+3.14%) |
Nov 04, 2021 | 1674 | 1674 | 1638 | 1652 | 34,415 | -32.17(-1.91%) |
Nov 03, 2021 | 1654 | 1697 | 1654 | 1684 | 32,892 | +34.33(+2.08%) |
Nov 02, 2021 | 1638 | 1651 | 1621 | 1650 | 33,934 | +11.62(+0.71%) |