Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2006 | 2006 | 1950 | 1955 | 275,771 | -58.97(-2.93%) |
Apr 28, 2022 | 2086 | 2086 | 2010 | 2014 | 333,757 | -166.90(-7.65%) |
Apr 27, 2022 | 2193 | 2225 | 2174 | 2181 | 152,434 | -14.60(-0.66%) |
Apr 26, 2022 | 2180 | 2229 | 2165 | 2196 | 224,835 | +0.26(+0.01%) |
Apr 25, 2022 | 2155 | 2205 | 2121 | 2196 | 165,904 | +35.41(+1.64%) |
Apr 22, 2022 | 2212 | 2213 | 2155 | 2160 | 149,370 | -73.04(-3.27%) |
Apr 21, 2022 | 2261 | 2267 | 2227 | 2233 | 122,613 | -20.72(-0.92%) |
Apr 20, 2022 | 2213 | 2267 | 2211 | 2254 | 158,755 | +57.24(+2.61%) |
Apr 19, 2022 | 2178 | 2202 | 2169 | 2197 | 121,895 | +22.14(+1.02%) |
Apr 18, 2022 | 2152 | 2191 | 2145 | 2175 | 139,484 | +10.05(+0.46%) |
Apr 14, 2022 | 2179 | 2194 | 2165 | 2165 | 91,080 | -6.83(-0.31%) |
Apr 13, 2022 | 2160 | 2172 | 2137 | 2171 | 132,212 | +2.99(+0.14%) |
Apr 12, 2022 | 2163 | 2186 | 2153 | 2168 | 143,517 | +9.96(+0.46%) |
Apr 11, 2022 | 2200 | 2204 | 2152 | 2158 | 194,109 | -32.08(-1.46%) |
Apr 08, 2022 | 2163 | 2222 | 2151 | 2191 | 205,058 | +34.97(+1.62%) |
Apr 07, 2022 | 2064 | 2160 | 2064 | 2156 | 246,837 | +82.84(+4.00%) |
Apr 06, 2022 | 2020 | 2075 | 2020 | 2073 | 168,925 | +31.22(+1.53%) |
Apr 05, 2022 | 1992 | 2046 | 1992 | 2042 | 162,093 | +25.15(+1.25%) |
Apr 04, 2022 | 1964 | 2018 | 1958 | 2016 | 168,323 | +41.87(+2.12%) |
Apr 01, 2022 | 2066 | 2067 | 1972 | 1975 | 214,052 | -70.07(-3.43%) |
Mar 31, 2022 | 2067 | 2072 | 2044 | 2045 | 166,076 | -19.50(-0.94%) |
Mar 30, 2022 | 2068 | 2078 | 2053 | 2064 | 168,690 | -13.65(-0.66%) |
Mar 29, 2022 | 2050 | 2082 | 2031 | 2078 | 254,141 | +58.19(+2.88%) |
Mar 28, 2022 | 2025 | 2035 | 2001 | 2020 | 165,563 | -7.75(-0.38%) |
Mar 25, 2022 | 2025 | 2043 | 1990 | 2027 | 185,656 | +13.68(+0.68%) |
Mar 24, 2022 | 1969 | 2014 | 1945 | 2014 | 161,931 | +41.33(+2.10%) |
Mar 23, 2022 | 1950 | 1977 | 1929 | 1972 | 186,658 | +25.46(+1.31%) |
Mar 22, 2022 | 1958 | 1965 | 1939 | 1947 | 194,683 | +8.13(+0.42%) |
Mar 21, 2022 | 1936 | 1960 | 1924 | 1939 | 169,097 | -14.06(-0.72%) |
Mar 18, 2022 | 1938 | 1954 | 1882 | 1953 | 308,114 | +7.45(+0.38%) |
Mar 17, 2022 | 1962 | 1970 | 1910 | 1945 | 207,973 | -25.44(-1.29%) |
Mar 16, 2022 | 1927 | 1976 | 1927 | 1971 | 393,426 | +46.80(+2.43%) |
Mar 15, 2022 | 1895 | 1928 | 1892 | 1924 | 181,203 | +54.71(+2.93%) |
Mar 14, 2022 | 1880 | 1905 | 1860 | 1869 | 164,034 | +4.64(+0.25%) |
Mar 11, 2022 | 1871 | 1895 | 1860 | 1865 | 98,045 | -3.31(-0.18%) |
Mar 10, 2022 | 1866 | 1871 | 1844 | 1868 | 122,591 | -16.66(-0.88%) |
Mar 09, 2022 | 1896 | 1904 | 1867 | 1885 | 172,044 | +35.44(+1.92%) |
Mar 08, 2022 | 1860 | 1907 | 1837 | 1849 | 186,857 | -11.18(-0.60%) |
Mar 07, 2022 | 1879 | 1903 | 1849 | 1860 | 234,348 | -31.06(-1.64%) |
Mar 04, 2022 | 1871 | 1897 | 1857 | 1891 | 167,169 | +6.01(+0.32%) |
Mar 03, 2022 | 1880 | 1896 | 1838 | 1885 | 162,882 | +6.58(+0.35%) |
Mar 02, 2022 | 1820 | 1892 | 1818 | 1879 | 243,600 | +61.71(+3.40%) |
Mar 01, 2022 | 1880 | 1954 | 1760 | 1817 | 394,346 | -46.33(-2.49%) |
Feb 28, 2022 | 1830 | 1875 | 1825 | 1863 | 294,582 | -1.24(-0.07%) |
Feb 25, 2022 | 1812 | 1870 | 1796 | 1865 | 187,211 | +69.86(+3.89%) |
Feb 24, 2022 | 1759 | 1800 | 1759 | 1795 | 215,237 | +0.49(+0.03%) |
Feb 23, 2022 | 1861 | 1864 | 1782 | 1794 | 221,598 | -56.62(-3.06%) |
Feb 22, 2022 | 1914 | 1928 | 1842 | 1851 | 182,709 | -69.11(-3.60%) |
Feb 18, 2022 | 1920 | 0 | +26.90(+1.42%) | |||
Feb 17, 2022 | 1920 | 1933 | 1885 | 1893 | 133,389 | -34.36(-1.78%) |
Feb 16, 2022 | 1930 | 1948 | 1902 | 1927 | 137,441 | -6.43(-0.33%) |
Feb 15, 2022 | 1937 | 1939 | 1914 | 1934 | 152,315 | +9.30(+0.48%) |
Feb 14, 2022 | 1943 | 1947 | 1907 | 1925 | 190,231 | -24.51(-1.26%) |
Feb 11, 2022 | 1948 | 1992 | 1940 | 1949 | 182,850 | +9.57(+0.49%) |
Feb 10, 2022 | 1945 | 1952 | 1905 | 1940 | 355,486 | -65.77(-3.28%) |
Feb 09, 2022 | 2036 | 2047 | 1995 | 2005 | 141,936 | -11.70(-0.58%) |
Feb 08, 2022 | 1992 | 2048 | 1980 | 2017 | 157,061 | +20.51(+1.03%) |
Feb 07, 2022 | 2024 | 2046 | 1990 | 1996 | 182,685 | -22.20(-1.10%) |
Feb 04, 2022 | 2024 | 2041 | 1975 | 2019 | 175,789 | -11.47(-0.56%) |
Feb 03, 2022 | 2041 | 2079 | 2026 | 2030 | 223,806 | -34.01(-1.65%) |
Feb 02, 2022 | 2032 | 2071 | 2025 | 2064 | 198,046 | +52.61(+2.62%) |