Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1991 | 2110 | 1991 | 2110 | 60 | +97.64(+4.85%) |
Feb 25, 2022 | 2073 | 2093 | 1967 | 2012 | 276 | -5.00(-0.25%) |
Feb 24, 2022 | 1850 | 2089 | 1850 | 2017 | 413 | -37.84(-1.84%) |
Feb 23, 2022 | 2113 | 2113 | 2004 | 2055 | 94 | +24.92(+1.23%) |
Feb 22, 2022 | 2125 | 2125 | 2047 | 2030 | 34 | +12.42(+0.62%) |
Feb 18, 2022 | 2018 | 0 | -125.38(-5.85%) | |||
Feb 17, 2022 | 2256 | 2256 | 2143 | 2143 | 36 | -232.04(-9.77%) |
Feb 16, 2022 | 2341 | 2381 | 2266 | 2375 | 414 | +114.30(+5.06%) |
Feb 15, 2022 | 2244 | 2261 | 2165 | 2261 | 157 | +98.55(+4.56%) |
Feb 14, 2022 | 2044 | 2162 | 2044 | 2162 | 70 | +17.15(+0.80%) |
Feb 11, 2022 | 2196 | 2196 | 2043 | 2145 | 455 | +15.08(+0.71%) |
Feb 10, 2022 | 2089 | 2177 | 2056 | 2130 | 55 | +12.56(+0.59%) |
Feb 09, 2022 | 2161 | 2232 | 2117 | 2117 | 188 | +198.84(+10.36%) |
Feb 08, 2022 | 1892 | 1936 | 1818 | 1919 | 153 | -13.98(-0.72%) |
Feb 07, 2022 | 1941 | 1980 | 1925 | 1932 | 51 | +12.50(+0.65%) |
Feb 04, 2022 | 1821 | 1937 | 1821 | 1920 | 125 | +97.59(+5.35%) |
Feb 03, 2022 | 1853 | 1822 | 1822 | 726 | -234.59(-11.40%) | |
Feb 02, 2022 | 2064 | 2064 | 1979 | 2057 | 736 | +51.43(+2.56%) |
Feb 01, 2022 | 2070 | 2100 | 2005 | 2006 | 455 | -44.93(-2.19%) |
Jan 31, 2022 | 2000 | 2082 | 1958 | 2050 | 56 | +157.50(+8.32%) |
Jan 28, 2022 | 1933 | 1949 | 1863 | 1893 | 517 | -0.79(-0.04%) |
Jan 27, 2022 | 1955 | 1977 | 1894 | 1894 | 148 | -61.10(-3.13%) |
Jan 26, 2022 | 1938 | 1999 | 1911 | 1955 | 252 | +25.48(+1.32%) |
Jan 25, 2022 | 1851 | 1929 | 1851 | 1929 | 609 | -14.03(-0.72%) |
Jan 24, 2022 | 1924 | 1976 | 1839 | 1943 | 346 | -180.48(-8.50%) |
Jan 21, 2022 | 2090 | 2126 | 2060 | 2124 | 133 | +3.06(+0.14%) |
Jan 20, 2022 | 2142 | 2174 | 2069 | 2121 | 228 | +43.45(+2.09%) |
Jan 19, 2022 | 2087 | 2121 | 2077 | 2077 | 90 | +80.07(+4.01%) |
Jan 18, 2022 | 2030 | 2030 | 1960 | 1997 | 299 | -28.67(-1.42%) |
Jan 14, 2022 | 2026 | 0 | -231.99(-10.27%) | |||
Jan 13, 2022 | 2253 | 2329 | 2131 | 2258 | 619 | -29.25(-1.28%) |
Jan 12, 2022 | 2363 | 2368 | 2287 | 2287 | 335 | -50.38(-2.16%) |
Jan 11, 2022 | 2323 | 2352 | 2214 | 2338 | 29,702 | +77.63(+3.43%) |
Jan 10, 2022 | 2332 | 2332 | 2202 | 2260 | 3,885 | -155.08(-6.42%) |
Jan 07, 2022 | 2407 | 2476 | 2400 | 2415 | 235 | +20.00(+0.84%) |
Jan 06, 2022 | 2386 | 2520 | 2386 | 2395 | 378 | -92.92(-3.73%) |
Jan 05, 2022 | 2591 | 2638 | 2488 | 2488 | 217 | -53.61(-2.11%) |
Jan 04, 2022 | 2675 | 2675 | 2542 | 2542 | 72 | -81.82(-3.12%) |
Jan 03, 2022 | 2650 | 2697 | 2623 | 2623 | 82 | +23.43(+0.90%) |
Dec 31, 2021 | 2612 | 2686 | 2558 | 2600 | 126 | -43.40(-1.64%) |
Dec 30, 2021 | 2593 | 2661 | 2593 | 2643 | 49 | +44.14(+1.70%) |
Dec 29, 2021 | 2602 | 2610 | 2569 | 2599 | 342 | -83.74(-3.12%) |
Dec 28, 2021 | 2596 | 2684 | 2596 | 2683 | 859 | -3.10(-0.12%) |
Dec 27, 2021 | 2600 | 2686 | 2580 | 2686 | 1,573 | +98.79(+3.82%) |
Dec 23, 2021 | 2509 | 2587 | 2491 | 2587 | 641 | +47.23(+1.86%) |
Dec 22, 2021 | 2609 | 2609 | 2467 | 2540 | 1,018 | +79.34(+3.22%) |
Dec 21, 2021 | 2523 | 2535 | 2379 | 2461 | 102 | +75.66(+3.17%) |
Dec 20, 2021 | 2375 | 2482 | 2375 | 2385 | 211 | -102.84(-4.13%) |
Dec 17, 2021 | 2460 | 2548 | 2411 | 2488 | 2,314 | -162.08(-6.12%) |
Dec 16, 2021 | 2658 | 2711 | 2523 | 2650 | 476 | -52.00(-1.92%) |
Dec 15, 2021 | 2600 | 2702 | 2580 | 2702 | 6,763 | +29.72(+1.11%) |
Dec 14, 2021 | 2664 | 2672 | 2551 | 2672 | 681 | -3.12(-0.12%) |
Dec 13, 2021 | 2681 | 2844 | 2675 | 2675 | 512 | -38.60(-1.42%) |
Dec 10, 2021 | 2787 | 2787 | 2714 | 2714 | 132 | -86.00(-3.07%) |
Dec 09, 2021 | 2731 | 2893 | 2731 | 2800 | 196 | +1.95(+0.07%) |
Dec 08, 2021 | 2937 | 2937 | 2771 | 2798 | 78 | -20.95(-0.74%) |
Dec 07, 2021 | 2822 | 2822 | 2662 | 2819 | 2,792 | +258.16(+10.08%) |
Dec 06, 2021 | 2654 | 2700 | 2561 | 2561 | 162 | -86.04(-3.25%) |
Dec 03, 2021 | 2599 | 2647 | 2512 | 2647 | 1,500 | -59.41(-2.20%) |
Dec 02, 2021 | 2673 | 2726 | 2626 | 2706 | 77 | +14.29(+0.53%) |