Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1044 | 1164 | 1044 | 1153 | 63,070 | +119.10(+11.52%) |
Feb 25, 2022 | 1088 | 1043 | 1018 | 1034 | 32,244 | -31.41(-2.95%) |
Feb 24, 2022 | 981.26 | 1067 | 960.43 | 1065 | 43,780 | +83.58(+8.52%) |
Feb 23, 2022 | 973.90 | 983.22 | 959.93 | 981.36 | 27,511 | +12.47(+1.29%) |
Feb 22, 2022 | 1013 | 1013 | 956.06 | 968.89 | 26,670 | -6.24(-0.64%) |
Feb 18, 2022 | 975.13 | 0 | +0.87(+0.09%) | |||
Feb 17, 2022 | 996.51 | 998.72 | 974.26 | 974.26 | 19,227 | -15.13(-1.53%) |
Feb 16, 2022 | 1015 | 1026 | 984.58 | 989.39 | 16,615 | -13.35(-1.33%) |
Feb 15, 2022 | 1028 | 1028 | 993.42 | 1003 | 18,814 | -25.08(-2.44%) |
Feb 14, 2022 | 1070 | 1083 | 1020 | 1028 | 19,703 | -44.05(-4.11%) |
Feb 11, 2022 | 1047 | 1077 | 1047 | 1072 | 22,163 | +28.37(+2.72%) |
Feb 10, 2022 | 1021 | 1067 | 1021 | 1044 | 24,807 | +8.98(+0.87%) |
Feb 09, 2022 | 1030 | 1049 | 1026 | 1035 | 22,650 | +3.35(+0.32%) |
Feb 08, 2022 | 1036 | 1052 | 1023 | 1031 | 24,233 | -12.48(-1.20%) |
Feb 07, 2022 | 1040 | 1061 | 1028 | 1044 | 26,988 | -15.99(-1.51%) |
Feb 04, 2022 | 1060 | 1101 | 1041 | 1060 | 17,519 | +2.45(+0.23%) |
Feb 03, 2022 | 1066 | 1034 | 1057 | 15,249 | -23.36(-2.16%) | |
Feb 02, 2022 | 1098 | 1098 | 1061 | 1081 | 22,801 | -7.62(-0.70%) |
Feb 01, 2022 | 1042 | 1096 | 1029 | 1088 | 33,388 | +45.82(+4.40%) |
Jan 31, 2022 | 1003 | 1042 | 1042 | 22,945 | +38.94(+3.88%) | |
Jan 28, 2022 | 982.97 | 1015 | 974.48 | 1003 | 19,179 | +26.27(+2.69%) |
Jan 27, 2022 | 1003 | 1004 | 964.78 | 977.14 | 26,682 | -15.68(-1.58%) |
Jan 26, 2022 | 1038 | 1061 | 989.17 | 992.82 | 20,441 | -19.91(-1.97%) |
Jan 25, 2022 | 990.96 | 1041 | 974.48 | 1013 | 31,868 | +5.03(+0.50%) |
Jan 24, 2022 | 962.52 | 1018 | 917.55 | 1008 | 36,488 | +34.82(+3.58%) |
Jan 21, 2022 | 973.77 | 999.69 | 962.02 | 972.88 | 49,402 | -7.19(-0.73%) |
Jan 20, 2022 | 1036 | 1036 | 975.35 | 980.06 | 30,558 | -47.22(-4.60%) |
Jan 19, 2022 | 1053 | 1057 | 1024 | 1027 | 36,333 | -7.70(-0.74%) |
Jan 18, 2022 | 1094 | 1094 | 1020 | 1035 | 36,066 | -43.02(-3.99%) |
Jan 14, 2022 | 1078 | 0 | -15.62(-1.43%) | |||
Jan 13, 2022 | 1191 | 1191 | 1089 | 1094 | 58,716 | -93.18(-7.85%) |
Jan 12, 2022 | 1205 | 1205 | 1175 | 1187 | 22,243 | +2.30(+0.19%) |
Jan 11, 2022 | 1188 | 1206 | 1176 | 1184 | 53,485 | +8.27(+0.70%) |
Jan 10, 2022 | 1222 | 1222 | 1164 | 1176 | 30,634 | -45.60(-3.73%) |
Jan 07, 2022 | 1232 | 1232 | 1214 | 1222 | 25,621 | +2.13(+0.17%) |
Jan 06, 2022 | 1227 | 1255 | 1197 | 1220 | 27,473 | +0.79(+0.06%) |
Jan 05, 2022 | 1259 | 1277 | 1212 | 1219 | 32,032 | -34.79(-2.77%) |
Jan 04, 2022 | 1249 | 1264 | 1238 | 1254 | 18,386 | +18.26(+1.48%) |
Jan 03, 2022 | 1203 | 1237 | 1203 | 1235 | 24,916 | +24.50(+2.02%) |
Dec 31, 2021 | 1208 | 1221 | 1190 | 1211 | 18,139 | +2.80(+0.23%) |
Dec 30, 2021 | 1208 | 1232 | 1204 | 1208 | 17,687 | -5.59(-0.46%) |
Dec 29, 2021 | 1236 | 1236 | 1202 | 1214 | 17,702 | -11.11(-0.91%) |
Dec 28, 2021 | 1241 | 1261 | 1218 | 1225 | 21,637 | -19.75(-1.59%) |
Dec 27, 2021 | 1204 | 1248 | 1188 | 1245 | 14,801 | +42.67(+3.55%) |
Dec 23, 2021 | 1200 | 1205 | 1193 | 1202 | 19,077 | +9.47(+0.79%) |
Dec 22, 2021 | 1219 | 1226 | 1188 | 1192 | 17,583 | -30.61(-2.50%) |
Dec 21, 2021 | 1185 | 1227 | 1185 | 1223 | 28,357 | +49.87(+4.25%) |
Dec 20, 2021 | 1152 | 1177 | 1135 | 1173 | 29,260 | +3.11(+0.27%) |
Dec 17, 2021 | 1180 | 1185 | 1159 | 1170 | 99,117 | -26.93(-2.25%) |
Dec 16, 2021 | 1212 | 1255 | 1184 | 1197 | 29,309 | -1.78(-0.15%) |
Dec 15, 2021 | 1186 | 1199 | 1164 | 1199 | 33,300 | +5.10(+0.43%) |
Dec 14, 2021 | 1192 | 1214 | 1182 | 1194 | 28,270 | -13.96(-1.16%) |
Dec 13, 2021 | 1226 | 1234 | 1208 | 1208 | 28,733 | -21.80(-1.77%) |
Dec 10, 2021 | 1236 | 1236 | 1204 | 1229 | 22,890 | +1.57(+0.13%) |
Dec 09, 2021 | 1232 | 1243 | 1207 | 1228 | 22,363 | -21.16(-1.69%) |
Dec 08, 2021 | 1273 | 1283 | 1247 | 1249 | 26,278 | -35.41(-2.76%) |
Dec 07, 2021 | 1259 | 1300 | 1257 | 1284 | 37,408 | +61.89(+5.06%) |
Dec 06, 2021 | 1190 | 1230 | 1172 | 1223 | 39,178 | +56.06(+4.81%) |
Dec 03, 2021 | 1195 | 1195 | 1166 | 1166 | 25,670 | -13.36(-1.13%) |
Dec 02, 2021 | 1144 | 1183 | 1141 | 1180 | 36,716 | +37.72(+3.30%) |