Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1547 | 1554 | 1503 | 1525 | 47,642 | -7.82(-0.51%) |
May 27, 2022 | 1495 | 1538 | 1495 | 1533 | 23,604 | +45.83(+3.08%) |
May 26, 2022 | 1446 | 1493 | 1446 | 1487 | 20,139 | +39.05(+2.70%) |
May 25, 2022 | 1402 | 1453 | 1402 | 1448 | 22,819 | +58.59(+4.22%) |
May 24, 2022 | 1352 | 1389 | 1339 | 1389 | 17,533 | +19.62(+1.43%) |
May 23, 2022 | 1361 | 1375 | 1345 | 1370 | 16,894 | +33.32(+2.49%) |
May 20, 2022 | 1323 | 1336 | 1305 | 1336 | 14,077 | +15.40(+1.17%) |
May 19, 2022 | 1323 | 1339 | 1297 | 1321 | 27,423 | +2.18(+0.17%) |
May 18, 2022 | 1362 | 1362 | 1305 | 1319 | 24,087 | -43.49(-3.19%) |
May 17, 2022 | 1340 | 1369 | 1328 | 1362 | 20,102 | +28.81(+2.16%) |
May 16, 2022 | 1314 | 1339 | 1314 | 1333 | 18,671 | +16.93(+1.29%) |
May 13, 2022 | 1285 | 1322 | 1283 | 1316 | 20,350 | +54.76(+4.34%) |
May 12, 2022 | 1249 | 1272 | 1217 | 1262 | 33,609 | +19.50(+1.57%) |
May 11, 2022 | 1294 | 1320 | 1233 | 1242 | 23,743 | -39.18(-3.06%) |
May 10, 2022 | 1275 | 1306 | 1246 | 1281 | 27,448 | +18.42(+1.46%) |
May 09, 2022 | 1350 | 1350 | 1256 | 1263 | 29,217 | -123.51(-8.91%) |
May 06, 2022 | 1368 | 1386 | 1321 | 1386 | 22,648 | +19.17(+1.40%) |
May 05, 2022 | 1320 | 1370 | 1320 | 1367 | 24,402 | -20.22(-1.46%) |
May 04, 2022 | 1364 | 1394 | 1314 | 1387 | 33,228 | +43.60(+3.24%) |
May 03, 2022 | 1343 | 1357 | 1329 | 1344 | 23,314 | +22.02(+1.67%) |
May 02, 2022 | 1322 | 1332 | 1277 | 1322 | 24,194 | -8.84(-0.66%) |
Apr 29, 2022 | 1351 | 1368 | 1327 | 1331 | 21,401 | -9.13(-0.68%) |
Apr 28, 2022 | 1318 | 1359 | 1283 | 1340 | 16,604 | +42.21(+3.25%) |
Apr 27, 2022 | 1293 | 1320 | 1278 | 1298 | 16,429 | -1.49(-0.11%) |
Apr 26, 2022 | 1314 | 1352 | 1295 | 1299 | 18,998 | -36.42(-2.73%) |
Apr 25, 2022 | 1305 | 1342 | 1276 | 1335 | 30,553 | -6.59(-0.49%) |
Apr 22, 2022 | 1378 | 1393 | 1334 | 1342 | 26,587 | -53.00(-3.80%) |
Apr 21, 2022 | 1481 | 1481 | 1395 | 1395 | 15,649 | -71.60(-4.88%) |
Apr 20, 2022 | 1458 | 1475 | 1438 | 1467 | 21,563 | +27.06(+1.88%) |
Apr 19, 2022 | 1460 | 1461 | 1426 | 1440 | 19,729 | -10.04(-0.69%) |
Apr 18, 2022 | 1432 | 1465 | 1432 | 1450 | 28,127 | +25.87(+1.82%) |
Apr 14, 2022 | 1409 | 1441 | 1409 | 1424 | 22,969 | +3.60(+0.25%) |
Apr 13, 2022 | 1378 | 1421 | 1375 | 1420 | 21,264 | +50.61(+3.70%) |
Apr 12, 2022 | 1377 | 1403 | 1365 | 1370 | 28,910 | +15.33(+1.13%) |
Apr 11, 2022 | 1367 | 1383 | 1339 | 1354 | 29,101 | -34.54(-2.49%) |
Apr 08, 2022 | 1402 | 1402 | 1380 | 1389 | 18,002 | -4.34(-0.31%) |
Apr 07, 2022 | 1393 | 1404 | 1364 | 1393 | 24,926 | +16.56(+1.20%) |
Apr 06, 2022 | 1344 | 1386 | 1335 | 1377 | 33,395 | -3.88(-0.28%) |
Apr 05, 2022 | 1451 | 1456 | 1380 | 1380 | 53,715 | -59.95(-4.16%) |
Apr 04, 2022 | 1412 | 1444 | 1384 | 1440 | 46,009 | +56.42(+4.08%) |
Apr 01, 2022 | 1311 | 1390 | 1306 | 1384 | 31,893 | +67.43(+5.12%) |
Mar 31, 2022 | 1412 | 1420 | 1306 | 1317 | 60,897 | -95.66(-6.77%) |
Mar 30, 2022 | 1395 | 1418 | 1395 | 1412 | 31,130 | +18.87(+1.35%) |
Mar 29, 2022 | 1357 | 1393 | 1347 | 1393 | 25,274 | +28.31(+2.07%) |
Mar 28, 2022 | 1388 | 1388 | 1345 | 1365 | 25,183 | -51.22(-3.62%) |
Mar 25, 2022 | 1364 | 1417 | 1362 | 1416 | 36,467 | +41.47(+3.02%) |
Mar 24, 2022 | 1377 | 1392 | 1362 | 1375 | 19,711 | -7.89(-0.57%) |
Mar 23, 2022 | 1363 | 1387 | 1344 | 1383 | 23,914 | +29.66(+2.19%) |
Mar 22, 2022 | 1360 | 1370 | 1346 | 1353 | 31,875 | -6.02(-0.44%) |
Mar 21, 2022 | 1324 | 1366 | 1324 | 1359 | 47,704 | +46.04(+3.51%) |
Mar 18, 2022 | 1310 | 1336 | 1287 | 1313 | 98,723 | -6.86(-0.52%) |
Mar 17, 2022 | 1258 | 1324 | 1256 | 1320 | 37,479 | +78.70(+6.34%) |
Mar 16, 2022 | 1208 | 1273 | 1208 | 1241 | 45,439 | +30.65(+2.53%) |
Mar 15, 2022 | 1235 | 1235 | 1210 | 1210 | 57,466 | -39.82(-3.18%) |
Mar 14, 2022 | 1279 | 1313 | 1231 | 1250 | 32,824 | -31.19(-2.43%) |
Mar 11, 2022 | 1268 | 1308 | 1264 | 1281 | 31,331 | +22.31(+1.77%) |
Mar 10, 2022 | 1264 | 1294 | 1244 | 1259 | 29,037 | +7.05(+0.56%) |
Mar 09, 2022 | 1223 | 1252 | 1214 | 1252 | 28,132 | +0.53(+0.04%) |
Mar 08, 2022 | 1271 | 1314 | 1228 | 1252 | 41,689 | -1.31(-0.10%) |
Mar 07, 2022 | 1271 | 1304 | 1220 | 1253 | 35,028 | -9.13(-0.72%) |
Mar 04, 2022 | 1199 | 1281 | 1199 | 1262 | 37,766 | +69.84(+5.86%) |
Mar 03, 2022 | 1193 | 1209 | 1163 | 1192 | 30,697 | -15.06(-1.25%) |
Mar 02, 2022 | 1196 | 1246 | 1196 | 1207 | 42,832 | +36.01(+3.07%) |