Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2238 | 2263 | 2189 | 2238 | 506,378 | -22.37(-0.99%) |
May 27, 2022 | 2258 | 2268 | 2233 | 2260 | 309,449 | +44.36(+2.00%) |
May 26, 2022 | 2165 | 2246 | 2153 | 2216 | 302,979 | +74.10(+3.46%) |
May 25, 2022 | 2033 | 2162 | 2033 | 2142 | 357,201 | +96.91(+4.74%) |
May 24, 2022 | 2084 | 2089 | 2014 | 2045 | 340,084 | -56.44(-2.69%) |
May 23, 2022 | 2152 | 2152 | 2089 | 2101 | 297,101 | -9.23(-0.44%) |
May 20, 2022 | 2122 | 2127 | 2048 | 2110 | 431,994 | +12.47(+0.59%) |
May 19, 2022 | 2054 | 2137 | 2037 | 2098 | 388,371 | +52.88(+2.59%) |
May 18, 2022 | 2115 | 2129 | 2037 | 2045 | 361,439 | -95.96(-4.48%) |
May 17, 2022 | 2120 | 2155 | 2104 | 2141 | 408,142 | +100.32(+4.92%) |
May 16, 2022 | 2081 | 2089 | 2028 | 2041 | 290,184 | -55.73(-2.66%) |
May 13, 2022 | 2099 | 2120 | 2067 | 2097 | 302,774 | +48.71(+2.38%) |
May 12, 2022 | 2046 | 2109 | 1997 | 2048 | 437,528 | -19.05(-0.92%) |
May 11, 2022 | 2058 | 2131 | 2006 | 2067 | 462,938 | +27.10(+1.33%) |
May 10, 2022 | 2094 | 2094 | 2008 | 2040 | 492,781 | +21.36(+1.06%) |
May 09, 2022 | 2100 | 2138 | 2016 | 2018 | 673,284 | -170.23(-7.78%) |
May 06, 2022 | 2140 | 2239 | 2077 | 2189 | 691,835 | +22.26(+1.03%) |
May 05, 2022 | 2294 | 2302 | 2151 | 2166 | 1,042,088 | +68.41(+3.26%) |
May 04, 2022 | 2083 | 2104 | 1992 | 2098 | 873,827 | -2.59(-0.12%) |
May 03, 2022 | 2198 | 2200 | 2056 | 2101 | 621,835 | -86.77(-3.97%) |
May 02, 2022 | 2201 | 2219 | 2111 | 2187 | 596,570 | -17.35(-0.79%) |
Apr 29, 2022 | 2287 | 2309 | 2201 | 2205 | 475,194 | -107.21(-4.64%) |
Apr 28, 2022 | 2280 | 2357 | 2253 | 2312 | 486,312 | +58.70(+2.61%) |
Apr 27, 2022 | 2182 | 2274 | 2178 | 2253 | 464,808 | +98.73(+4.58%) |
Apr 26, 2022 | 2226 | 2238 | 2153 | 2154 | 444,643 | -85.86(-3.83%) |
Apr 25, 2022 | 2186 | 2261 | 2181 | 2240 | 421,396 | +32.09(+1.45%) |
Apr 22, 2022 | 2220 | 2258 | 2204 | 2208 | 302,559 | -25.38(-1.14%) |
Apr 21, 2022 | 2310 | 2332 | 2219 | 2234 | 390,839 | -12.45(-0.55%) |
Apr 20, 2022 | 2254 | 2278 | 2238 | 2246 | 266,199 | +12.39(+0.55%) |
Apr 19, 2022 | 2199 | 2247 | 2199 | 2234 | 340,428 | +39.96(+1.82%) |
Apr 18, 2022 | 2204 | 2220 | 2167 | 2194 | 330,286 | -27.90(-1.26%) |
Apr 14, 2022 | 2271 | 2302 | 2208 | 2222 | 403,241 | -32.74(-1.45%) |
Apr 13, 2022 | 2187 | 2267 | 2185 | 2254 | 329,333 | +78.53(+3.61%) |
Apr 12, 2022 | 2191 | 2227 | 2167 | 2176 | 279,069 | +12.14(+0.56%) |
Apr 11, 2022 | 2145 | 2204 | 2139 | 2164 | 253,238 | +1.78(+0.08%) |
Apr 08, 2022 | 2198 | 2222 | 2161 | 2162 | 302,434 | -45.66(-2.07%) |
Apr 07, 2022 | 2203 | 2219 | 2166 | 2208 | 300,329 | -8.92(-0.40%) |
Apr 06, 2022 | 2232 | 2233 | 2189 | 2216 | 423,360 | -75.66(-3.30%) |
Apr 05, 2022 | 2342 | 2367 | 2287 | 2292 | 356,151 | -76.78(-3.24%) |
Apr 04, 2022 | 2370 | 2374 | 2328 | 2369 | 294,200 | +7.12(+0.30%) |
Apr 01, 2022 | 2372 | 2412 | 2344 | 2362 | 282,857 | +19.33(+0.83%) |
Mar 31, 2022 | 2358 | 2383 | 2342 | 2342 | 356,249 | +20.41(+0.88%) |
Mar 30, 2022 | 2362 | 2362 | 2312 | 2322 | 246,931 | -43.82(-1.85%) |
Mar 29, 2022 | 2334 | 2415 | 2334 | 2366 | 538,056 | +94.86(+4.18%) |
Mar 28, 2022 | 2255 | 2275 | 2215 | 2271 | 265,477 | +28.82(+1.29%) |
Mar 25, 2022 | 2261 | 2292 | 2220 | 2242 | 248,432 | -14.03(-0.62%) |
Mar 24, 2022 | 2158 | 2260 | 2156 | 2256 | 340,849 | +101.98(+4.73%) |
Mar 23, 2022 | 2199 | 2203 | 2147 | 2154 | 292,644 | -42.10(-1.92%) |
Mar 22, 2022 | 2165 | 2212 | 2158 | 2196 | 272,747 | +40.47(+1.88%) |
Mar 21, 2022 | 2199 | 2199 | 2137 | 2156 | 314,364 | -24.86(-1.14%) |
Mar 18, 2022 | 2156 | 2204 | 2129 | 2181 | 510,460 | +25.11(+1.16%) |
Mar 17, 2022 | 2162 | 2184 | 2115 | 2156 | 393,962 | -41.20(-1.88%) |
Mar 16, 2022 | 2132 | 2234 | 2125 | 2197 | 742,321 | +121.95(+5.88%) |
Mar 15, 2022 | 2028 | 2096 | 2010 | 2075 | 476,594 | +80.02(+4.01%) |
Mar 14, 2022 | 2005 | 2035 | 1981 | 1995 | 426,322 | -17.40(-0.86%) |
Mar 11, 2022 | 2057 | 2075 | 2006 | 2012 | 361,721 | -12.69(-0.63%) |
Mar 10, 2022 | 1971 | 2056 | 1961 | 2025 | 640,107 | -5.33(-0.26%) |
Mar 09, 2022 | 2004 | 2078 | 2002 | 2030 | 778,094 | +135.59(+7.16%) |
Mar 08, 2022 | 1839 | 1977 | 1792 | 1895 | 1,209,754 | +82.16(+4.53%) |
Mar 07, 2022 | 1965 | 1974 | 1811 | 1813 | 1,092,053 | -167.45(-8.46%) |
Mar 04, 2022 | 2043 | 2055 | 1959 | 1980 | 748,679 | -116.72(-5.57%) |
Mar 03, 2022 | 2168 | 2192 | 2085 | 2097 | 449,683 | -61.31(-2.84%) |
Mar 02, 2022 | 2086 | 2188 | 2083 | 2158 | 581,538 | +91.29(+4.42%) |