Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2412 | 2580 | 2412 | 2556 | 57 | +132.00(+5.45%) |
Jan 28, 2022 | 2194 | 2520 | 2194 | 2424 | 55 | +228.00(+10.38%) |
Jan 27, 2022 | 2088 | 2196 | 2004 | 2196 | 17 | +132.00(+6.40%) |
Jan 26, 2022 | 2064 | 2076 | 1998 | 2064 | 11 | +144.00(+7.50%) |
Jan 25, 2022 | 1932 | 1992 | 1884 | 1920 | 4 | -66.00(-3.32%) |
Jan 24, 2022 | 1884 | 2028 | 1800 | 1986 | 82 | +84.00(+4.42%) |
Jan 21, 2022 | 2040 | 2040 | 1884 | 1902 | 53 | -126.12(-6.22%) |
Jan 20, 2022 | 2134 | 2136 | 2016 | 2028 | 35 | -23.88(-1.16%) |
Jan 19, 2022 | 2070 | 2076 | 1956 | 2052 | 17 | +0.00(+0.00%) |
Jan 18, 2022 | 1932 | 2100 | 1920 | 2052 | 28 | +72.00(+3.64%) |
Jan 14, 2022 | 1980 | 0 | -36.00(-1.79%) | |||
Jan 13, 2022 | 2052 | 2052 | 1962 | 2016 | 2 | -48.00(-2.33%) |
Jan 12, 2022 | 2106 | 2138 | 2030 | 2064 | 8 | +24.00(+1.18%) |
Jan 11, 2022 | 2016 | 2121 | 1992 | 2040 | 7 | -6.00(-0.29%) |
Jan 10, 2022 | 2184 | 2184 | 1968 | 2046 | 77 | -42.00(-2.01%) |
Jan 07, 2022 | 2148 | 2244 | 2052 | 2088 | 18 | -84.00(-3.87%) |
Jan 06, 2022 | 2280 | 2292 | 2160 | 2172 | 8 | -84.00(-3.72%) |
Jan 05, 2022 | 2268 | 2364 | 2220 | 2256 | 9 | +0.00(+0.00%) |
Jan 04, 2022 | 2364 | 2364 | 2196 | 2256 | 62 | -108.00(-4.57%) |
Jan 03, 2022 | 2136 | 2376 | 2113 | 2364 | 83 | +287.88(+13.87%) |
Dec 31, 2021 | 2076 | 2124 | 2028 | 2076 | 106 | -23.88(-1.14%) |
Dec 30, 2021 | 2100 | 2223 | 2082 | 2100 | 56 | +0.00(+0.00%) |
Dec 29, 2021 | 2112 | 2244 | 2091 | 2100 | 11 | -60.00(-2.78%) |
Dec 28, 2021 | 1932 | 2160 | 1920 | 2160 | 107 | +228.00(+11.80%) |
Dec 27, 2021 | 2004 | 2058 | 1932 | 1932 | 38 | -96.00(-4.73%) |
Dec 23, 2021 | 2064 | 2088 | 1958 | 2028 | 23 | +48.00(+2.42%) |
Dec 22, 2021 | 2100 | 2100 | 1934 | 1980 | 31 | -156.00(-7.30%) |
Dec 21, 2021 | 2148 | 2148 | 2004 | 2136 | 33 | +0.00(+0.00%) |
Dec 20, 2021 | 2232 | 2232 | 1980 | 2136 | 30 | -60.00(-2.73%) |
Dec 17, 2021 | 2160 | 2220 | 2160 | 2196 | 4 | +36.00(+1.67%) |
Dec 16, 2021 | 2160 | 2184 | 2100 | 2160 | 30 | +60.00(+2.86%) |
Dec 15, 2021 | 1980 | 2124 | 1944 | 2100 | 50 | +120.00(+6.06%) |
Dec 14, 2021 | 2124 | 2160 | 1932 | 1980 | 130 | -84.00(-4.07%) |
Dec 13, 2021 | 2064 | 2160 | 2004 | 2064 | 45 | +24.00(+1.18%) |
Dec 10, 2021 | 2112 | 2118 | 2040 | 2040 | 3 | -36.00(-1.73%) |
Dec 09, 2021 | 2196 | 2196 | 1992 | 2076 | 37 | -156.00(-6.99%) |
Dec 08, 2021 | 2269 | 2277 | 2160 | 2232 | 3 | +60.00(+2.76%) |
Dec 07, 2021 | 2088 | 2256 | 2088 | 2172 | 49 | +72.00(+3.43%) |
Dec 06, 2021 | 2112 | 2134 | 1968 | 2100 | 102 | -12.00(-0.57%) |
Dec 03, 2021 | 2099 | 2232 | 2076 | 2112 | 70 | +0.00(+0.00%) |
Dec 02, 2021 | 2148 | 2160 | 2040 | 2112 | 82 | -48.00(-2.22%) |
Dec 01, 2021 | 2220 | 2268 | 2160 | 2160 | 40 | -60.00(-2.70%) |
Nov 30, 2021 | 2381 | 2400 | 2160 | 2220 | 47 | -180.00(-7.50%) |
Nov 29, 2021 | 2448 | 2460 | 2292 | 2400 | 68 | +36.00(+1.52%) |
Nov 26, 2021 | 2280 | 2400 | 2280 | 2364 | 34 | +72.00(+3.14%) |
Nov 24, 2021 | 2208 | 2340 | 2208 | 2292 | 48 | +48.00(+2.14%) |
Nov 23, 2021 | 2340 | 2340 | 2220 | 2244 | 101 | -84.00(-3.61%) |
Nov 22, 2021 | 2364 | 2426 | 2280 | 2328 | 52 | -12.00(-0.51%) |
Nov 19, 2021 | 2340 | 2400 | 2292 | 2340 | 30 | -12.00(-0.51%) |
Nov 18, 2021 | 2496 | 2425 | 2352 | 2352 | 150 | -132.00(-5.31%) |
Nov 17, 2021 | 2508 | 2624 | 2424 | 2484 | 34 | -120.00(-4.61%) |
Nov 16, 2021 | 2519 | 2628 | 2508 | 2604 | 43 | +48.00(+1.88%) |
Nov 15, 2021 | 2556 | 2628 | 2490 | 2556 | 21 | -48.00(-1.84%) |
Nov 12, 2021 | 2508 | 2628 | 2508 | 2604 | 30 | +108.00(+4.33%) |
Nov 11, 2021 | 2412 | 2544 | 2412 | 2496 | 11 | +72.00(+2.97%) |
Nov 10, 2021 | 2520 | 2424 | 288 | -84.00(-3.35%) | ||
Nov 09, 2021 | 2496 | 2554 | 2484 | 2508 | 9 | +12.00(+0.48%) |
Nov 08, 2021 | 2496 | 2556 | 2441 | 2496 | 18 | -48.00(-1.89%) |
Nov 05, 2021 | 2472 | 2544 | 2472 | 2544 | 13 | +144.00(+6.00%) |
Nov 04, 2021 | 2532 | 2604 | 2400 | 2400 | 73 | -144.00(-5.66%) |
Nov 03, 2021 | 2460 | 2628 | 2460 | 2544 | 21 | +84.00(+3.41%) |
Nov 02, 2021 | 2592 | 2592 | 2364 | 2460 | 110 | -132.00(-5.09%) |