Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32516 | 32910 | 32493 | 32845 | 4,908,230 | +315.50(+0.97%) |
Jul 28, 2022 | 32198 | 32610 | 31983 | 32530 | 3,295,803 | +332.00(+1.03%) |
Jul 27, 2022 | 31865 | 32336 | 31799 | 32198 | 3,649,901 | +436.10(+1.37%) |
Jul 26, 2022 | 31950 | 31950 | 31705 | 31762 | 3,244,190 | -228.50(-0.71%) |
Jul 25, 2022 | 31951 | 32029 | 31822 | 31990 | 2,539,326 | +90.70(+0.28%) |
Jul 22, 2022 | 32168 | 32219 | 31732 | 31899 | 3,213,712 | -137.60(-0.43%) |
Jul 21, 2022 | 31826 | 32041 | 31534 | 32037 | 3,021,410 | +162.10(+0.51%) |
Jul 20, 2022 | 31830 | 31944 | 31647 | 31875 | 3,133,099 | +47.70(+0.15%) |
Jul 19, 2022 | 31166 | 31842 | 31166 | 31827 | 3,785,875 | +754.50(+2.43%) |
Jul 18, 2022 | 31476 | 31645 | 30983 | 31073 | 3,032,363 | -215.70(-0.69%) |
Jul 15, 2022 | 30775 | 31288 | 30775 | 31288 | 3,375,705 | +658.10(+2.15%) |
Jul 14, 2022 | 30452 | 30680 | 30144 | 30630 | 3,236,592 | -142.60(-0.46%) |
Jul 13, 2022 | 30744 | 30979 | 30515 | 30773 | 2,916,724 | -208.50(-0.67%) |
Jul 12, 2022 | 31113 | 31346 | 30860 | 30981 | 3,241,392 | -192.50(-0.62%) |
Jul 11, 2022 | 31278 | 31368 | 31114 | 31174 | 2,393,545 | -164.40(-0.52%) |
Jul 08, 2022 | 31348 | 31512 | 31212 | 31338 | 2,411,913 | -46.40(-0.15%) |
Jul 07, 2022 | 31191 | 31422 | 31155 | 31385 | 2,953,303 | +346.90(+1.12%) |
Jul 06, 2022 | 30957 | 31225 | 30795 | 31038 | 2,897,016 | +69.90(+0.23%) |
Jul 05, 2022 | 30903 | 30972 | 30355 | 30968 | 3,230,413 | -129.50(-0.42%) |
Jul 01, 2022 | 31097 | 31097 | 31097 | 31097 | 3,134,518 | +321.90(+1.05%) |
Jun 30, 2022 | 30790 | 30980 | 30432 | 30775 | 3,930,739 | -253.90(-0.82%) |
Jun 29, 2022 | 31067 | 31153 | 30894 | 31029 | 2,692,531 | -3049.90(-8.95%) |
Feb 18, 2022 | 34310 | 34424 | 33976 | 34079 | 4,099,319 | -232.80(-0.68%) |
Feb 17, 2022 | 34858 | 34858 | 34246 | 34312 | 3,470,773 | -622.30(-1.78%) |
Feb 16, 2022 | 34952 | 35042 | 34643 | 34934 | 2,948,920 | -54.50(-0.16%) |
Feb 15, 2022 | 34686 | 35048 | 34686 | 34989 | 3,027,895 | +422.60(+1.22%) |
Feb 14, 2022 | 34694 | 34745 | 34304 | 34566 | 3,695,773 | -171.90(-0.49%) |
Feb 11, 2022 | 35268 | 35431 | 34620 | 34738 | 4,104,151 | -503.50(-1.43%) |
Feb 10, 2022 | 35631 | 35800 | 35101 | 35242 | 4,089,801 | -526.50(-1.47%) |
Feb 09, 2022 | 35615 | 35824 | 35615 | 35768 | 3,321,879 | +305.30(+0.86%) |
Feb 08, 2022 | 35161 | 35545 | 35090 | 35463 | 3,189,904 | +371.70(+1.06%) |
Feb 07, 2022 | 35108 | 35325 | 34994 | 35091 | 3,203,223 | +1.40(+0.00%) |
Feb 04, 2022 | 35096 | 35334 | 34799 | 35090 | 3,500,071 | -539.60(-1.51%) |
Feb 02, 2022 | 35378 | 35679 | 35290 | 35629 | 3,598,421 | +224.10(+0.63%) |
Feb 01, 2022 | 35152 | 35441 | 34978 | 35405 | 3,857,418 | +273.30(+0.78%) |
Jan 31, 2022 | 34691 | 35148 | 34496 | 35132 | 4,680,399 | +406.40(+1.17%) |
Jan 28, 2022 | 34135 | 34732 | 33808 | 34726 | 5,688,450 | +564.70(+1.65%) |
Jan 27, 2022 | 34262 | 34773 | 34008 | 34161 | 5,154,116 | +13.00(+0.04%) |
Jan 26, 2022 | 34521 | 34816 | 33876 | 34148 | 4,364,821 | -149.90(-0.44%) |
Jan 25, 2022 | 34187 | 34529 | 33546 | 34298 | 5,054,978 | -66.80(-0.19%) |
Jan 24, 2022 | 33821 | 34421 | 33150 | 34364 | 6,635,952 | +99.10(+0.29%) |
Jan 21, 2022 | 34669 | 34897 | 34230 | 34265 | 5,239,018 | -450.00(-1.30%) |
Jan 20, 2022 | 35103 | 35490 | 34670 | 34715 | 3,609,126 | -313.20(-0.89%) |
Jan 19, 2022 | 35412 | 35548 | 35016 | 35029 | 3,882,167 | -339.90(-0.96%) |
Jan 18, 2022 | 35662 | 35662 | 35262 | 35368 | 4,195,901 | -543.30(-1.51%) |
Jan 14, 2022 | 35912 | 35912 | 35912 | 35912 | 3,964,717 | -201.80(-0.56%) |
Jan 13, 2022 | 36312 | 36514 | 36044 | 36114 | 3,435,213 | -176.70(-0.49%) |
Jan 12, 2022 | 36336 | 36454 | 36168 | 36290 | 3,101,482 | +38.30(+0.11%) |
Jan 11, 2022 | 36059 | 36272 | 35769 | 36252 | 3,570,268 | +183.10(+0.51%) |
Jan 10, 2022 | 36175 | 36175 | 35640 | 36069 | 4,301,213 | -162.80(-0.45%) |
Jan 07, 2022 | 36250 | 36383 | 36112 | 36232 | 3,624,777 | -4.80(-0.01%) |
Jan 06, 2022 | 36409 | 36464 | 36201 | 36236 | 3,869,781 | -170.60(-0.47%) |
Jan 05, 2022 | 36723 | 36953 | 36400 | 36407 | 4,613,744 | -392.50(-1.07%) |
Jan 04, 2022 | 36636 | 36935 | 36636 | 36800 | 4,325,567 | +214.50(+0.59%) |
Jan 03, 2022 | 36322 | 36596 | 36246 | 36585 | 3,414,374 | +246.80(+0.68%) |
Dec 31, 2021 | 36386 | 36485 | 36304 | 36338 | 2,182,132 | -59.80(-0.16%) |
Dec 30, 2021 | 36522 | 36679 | 36372 | 36398 | 2,008,183 | -90.50(-0.25%) |
Dec 29, 2021 | 36421 | 36572 | 36396 | 36489 | 2,148,502 | +90.40(+0.25%) |
Dec 28, 2021 | 36303 | 36527 | 36303 | 36398 | 2,342,704 | +95.80(+0.26%) |
Dec 27, 2021 | 35954 | 36307 | 35954 | 36302 | 2,443,507 | +351.80(+0.98%) |
Dec 23, 2021 | 35951 | 35951 | 35951 | 35951 | 2,473,946 | +196.70(+0.55%) |
Dec 22, 2021 | 35492 | 35765 | 35433 | 35754 | 2,825,080 | +261.20(+0.74%) |
Dec 21, 2021 | 35070 | 35509 | 35070 | 35493 | 3,460,288 | +560.50(+1.60%) |
Dec 20, 2021 | 35222 | 35222 | 34666 | 34932 | 3,811,748 | -433.20(-1.22%) |
Dec 17, 2021 | 35800 | 35800 | 35284 | 35365 | 7,608,673 | -532.20(-1.48%) |
Dec 16, 2021 | 36036 | 36190 | 35778 | 35898 | 4,735,488 | -29.80(-0.08%) |
Dec 15, 2021 | 35549 | 35944 | 35389 | 35927 | 4,245,056 | +383.20(+1.08%) |
Dec 14, 2021 | 35606 | 35780 | 35442 | 35544 | 4,405,267 | -106.70(-0.30%) |
Dec 13, 2021 | 35959 | 35959 | 35610 | 35651 | 4,408,708 | -320.10(-0.89%) |
Dec 10, 2021 | 35831 | 35983 | 35710 | 35971 | 3,611,987 | +216.30(+0.60%) |
Dec 09, 2021 | 35722 | 35864 | 35577 | 35755 | 3,483,126 | -0.10(-0.00%) |
Dec 08, 2021 | 35717 | 35840 | 35603 | 35755 | 3,851,181 | +35.40(+0.10%) |
Dec 07, 2021 | 35424 | 35820 | 35424 | 35719 | 4,753,548 | +492.40(+1.40%) |
Dec 06, 2021 | 34633 | 35357 | 34633 | 35227 | 4,165,067 | +646.90(+1.87%) |
Dec 03, 2021 | 34693 | 34801 | 34265 | 34580 | 4,448,484 | -59.70(-0.17%) |
Dec 02, 2021 | 34076 | 34760 | 34076 | 34640 | 4,647,267 | +617.80(+1.82%) |
Dec 01, 2021 | 34679 | 35005 | 34007 | 34022 | 4,947,534 | -461.70(-1.34%) |
Nov 30, 2021 | 35057 | 35057 | 34424 | 34484 | 6,543,517 | -652.20(-1.86%) |
Nov 29, 2021 | 35018 | 35288 | 34896 | 35136 | 4,106,821 | +236.60(+0.68%) |
Nov 26, 2021 | 35367 | 35367 | 34750 | 34899 | 3,254,228 | -905.10(-2.53%) |
Nov 24, 2021 | 35804 | 35804 | 35804 | 35804 | 2,809,333 | -9.40(-0.03%) |
Nov 23, 2021 | 35620 | 35842 | 35543 | 35814 | 3,851,531 | +194.60(+0.55%) |
Nov 22, 2021 | 35631 | 35930 | 35616 | 35619 | 4,135,209 | +17.20(+0.05%) |
Nov 19, 2021 | 35879 | 35879 | 35555 | 35602 | 4,146,535 | -268.90(-0.75%) |
Nov 18, 2021 | 35902 | 35897 | 35854 | 35871 | 4,340,099 | -60.20(-0.17%) |
Nov 17, 2021 | 36160 | 36160 | 35910 | 35931 | 3,536,674 | -211.10(-0.58%) |
Nov 16, 2021 | 36076 | 36317 | 36076 | 36142 | 3,082,176 | +54.80(+0.15%) |
Nov 15, 2021 | 36129 | 36236 | 36032 | 36087 | 2,785,734 | -12.90(-0.04%) |
Nov 12, 2021 | 35964 | 36148 | 35935 | 36100 | 2,931,778 | +179.10(+0.50%) |
Nov 11, 2021 | 36039 | 36108 | 35915 | 35921 | 2,698,100 | -158.70(-0.44%) |
Nov 10, 2021 | 36299 | 36347 | 36010 | 36080 | 2,781,086 | -235.40(-0.65%) |
Nov 09, 2021 | 36404 | 36417 | 36300 | 36315 | 375,264 | -116.90(-0.32%) |
Nov 08, 2021 | 36416 | 36566 | 36334 | 36432 | 2,843,331 | +104.30(+0.29%) |
Nov 05, 2021 | 36269 | 36485 | 36190 | 36328 | 3,449,398 | +203.70(+0.56%) |
Nov 04, 2021 | 36108 | 36168 | 35986 | 36124 | 3,074,523 | -33.40(-0.09%) |
Nov 03, 2021 | 36059 | 36178 | 35892 | 36158 | 2,573,106 | +105.00(+0.29%) |
Nov 02, 2021 | 35935 | 36089 | 35884 | 36053 | 3,020,852 | +138.80(+0.39%) |
Nov 01, 2021 | 35834 | 35949 | 35798 | 35914 | 2,924,484 | +94.20(+0.26%) |
Oct 29, 2021 | 35712 | 35852 | 35633 | 35820 | 4,079,899 | +89.10(+0.25%) |
Oct 28, 2021 | 35545 | 35742 | 35545 | 35730 | 3,372,314 | +239.80(+0.68%) |
Oct 27, 2021 | 35835 | 35835 | 35490 | 35491 | 3,541,644 | -266.20(-0.74%) |
Oct 26, 2021 | 35791 | 35893 | 35735 | 35757 | 3,167,820 | +15.80(+0.04%) |
Oct 25, 2021 | 35693 | 35787 | 35629 | 35741 | 2,668,111 | +64.10(+0.18%) |
Oct 22, 2021 | 35608 | 35765 | 35534 | 35677 | 3,500,567 | +73.90(+0.21%) |
Oct 21, 2021 | 35520 | 35612 | 35442 | 35603 | 2,978,603 | -6.20(-0.02%) |
Oct 20, 2021 | 35475 | 35670 | 35466 | 35609 | 2,653,225 | +152.00(+0.43%) |
Oct 19, 2021 | 35325 | 35463 | 35290 | 35457 | 2,784,619 | +198.70(+0.56%) |
Oct 18, 2021 | 35221 | 35328 | 35036 | 35259 | 3,126,166 | -36.20(-0.10%) |
Oct 15, 2021 | 35024 | 35321 | 35024 | 35295 | 3,278,676 | +382.20(+1.09%) |
Oct 14, 2021 | 34443 | 34924 | 34443 | 34913 | 3,319,423 | +534.80(+1.56%) |
Oct 13, 2021 | 34373 | 34450 | 34115 | 34378 | 3,171,203 | -0.50(-0.00%) |
Oct 12, 2021 | 34507 | 34611 | 34319 | 34378 | 3,187,938 | -117.80(-0.34%) |
Oct 11, 2021 | 34724 | 34951 | 34486 | 34496 | 2,521,299 | -250.10(-0.72%) |
Oct 08, 2021 | 34758 | 34843 | 34662 | 34746 | 2,380,857 | -8.70(-0.03%) |
Oct 07, 2021 | 34510 | 34975 | 34510 | 34755 | 2,732,959 | +337.90(+0.98%) |
Oct 06, 2021 | 34199 | 34433 | 33855 | 34417 | 3,221,020 | +102.30(+0.30%) |
Oct 05, 2021 | 34035 | 34491 | 34035 | 34315 | 3,079,614 | +311.80(+0.92%) |
Oct 04, 2021 | 34313 | 34410 | 33822 | 34003 | 3,956,512 | -323.60(-0.94%) |
Oct 01, 2021 | 33931 | 34491 | 33786 | 34326 | 4,294,228 | +482.60(+1.43%) |
Sep 30, 2021 | 34468 | 34557 | 33833 | 33844 | 3,546,738 | -546.80(-1.59%) |
Sep 29, 2021 | 34360 | 34580 | 34306 | 34391 | 2,882,207 | +90.70(+0.26%) |
Sep 28, 2021 | 34748 | 34798 | 34255 | 34300 | 3,789,889 | -569.40(-1.63%) |
Sep 27, 2021 | 34739 | 35061 | 34739 | 34869 | 2,893,283 | +71.40(+0.21%) |
Sep 24, 2021 | 34762 | 34857 | 34648 | 34798 | 2,566,842 | +33.20(+0.10%) |
Sep 23, 2021 | 34296 | 34880 | 34296 | 34765 | 2,835,392 | +506.50(+1.48%) |
Sep 22, 2021 | 34007 | 34440 | 34007 | 34258 | 2,964,950 | +338.50(+1.00%) |
Sep 21, 2021 | 34026 | 34314 | 33914 | 33920 | 3,067,191 | -50.70(-0.15%) |
Sep 20, 2021 | 34460 | 34460 | 33613 | 33970 | 4,305,691 | -614.40(-1.78%) |
Sep 17, 2021 | 34738 | 34780 | 34520 | 34585 | 5,791,047 | -166.40(-0.48%) |
Sep 16, 2021 | 34810 | 34944 | 34540 | 34751 | 2,780,245 | -63.10(-0.18%) |
Sep 15, 2021 | 34581 | 34881 | 34522 | 34814 | 3,170,560 | +236.80(+0.68%) |
Sep 14, 2021 | 34907 | 34990 | 34510 | 34578 | 3,251,309 | -292.00(-0.84%) |
Sep 13, 2021 | 34666 | 34939 | 34666 | 34870 | 3,341,475 | +261.90(+0.76%) |
Sep 10, 2021 | 34950 | 35104 | 34600 | 34608 | 3,335,247 | -271.70(-0.78%) |
Sep 09, 2021 | 35013 | 35200 | 34847 | 34879 | 2,612,667 | -151.70(-0.43%) |
Sep 08, 2021 | 35087 | 35175 | 34926 | 35031 | 2,588,895 | -68.90(-0.20%) |
Sep 07, 2021 | 35373 | 35373 | 35061 | 35100 | 2,897,418 | -269.10(-0.76%) |
Sep 03, 2021 | 35369 | 35369 | 35369 | 35369 | 2,233,864 | -74.70(-0.21%) |
Sep 02, 2021 | 35353 | 35475 | 35348 | 35444 | 2,632,728 | +131.30(+0.37%) |
Sep 01, 2021 | 35388 | 35407 | 35287 | 35312 | 2,656,003 | -48.20(-0.14%) |
Aug 31, 2021 | 35391 | 35450 | 35290 | 35361 | 3,330,356 | -39.10(-0.11%) |
Aug 30, 2021 | 35472 | 35511 | 35374 | 35400 | 2,455,107 | -56.00(-0.16%) |
Aug 27, 2021 | 35231 | 35479 | 35231 | 35456 | 2,421,405 | +242.70(+0.69%) |
Aug 26, 2021 | 35450 | 35498 | 35205 | 35213 | 2,395,698 | -192.40(-0.54%) |
Aug 25, 2021 | 35389 | 35501 | 35288 | 35406 | 2,376,755 | +39.20(+0.11%) |
Aug 24, 2021 | 35383 | 35446 | 35356 | 35366 | 2,291,198 | +30.60(+0.09%) |
Aug 23, 2021 | 35161 | 35429 | 35161 | 35336 | 2,453,939 | +215.60(+0.61%) |
Aug 20, 2021 | 34918 | 35177 | 34867 | 35120 | 2,698,433 | +226.00(+0.65%) |
Aug 19, 2021 | 34875 | 34998 | 34690 | 34894 | 3,327,474 | -66.60(-0.19%) |
Aug 18, 2021 | 35310 | 35357 | 34943 | 34961 | 2,896,147 | -382.60(-1.08%) |
Aug 17, 2021 | 35500 | 35500 | 35120 | 35343 | 3,099,800 | -282.10(-0.79%) |
Aug 16, 2021 | 35491 | 35631 | 35232 | 35625 | 2,924,021 | +110.00(+0.31%) |
Aug 13, 2021 | 35552 | 35611 | 35475 | 35515 | 2,387,449 | +15.50(+0.04%) |
Aug 12, 2021 | 35482 | 35511 | 35352 | 35500 | 2,313,218 | +14.90(+0.04%) |
Aug 11, 2021 | 35301 | 35501 | 35301 | 35485 | 2,327,825 | +220.30(+0.62%) |
Aug 10, 2021 | 35135 | 35285 | 35092 | 35265 | 2,553,023 | +162.80(+0.46%) |
Aug 09, 2021 | 35230 | 35230 | 35041 | 35102 | 2,071,778 | -106.60(-0.30%) |
Aug 06, 2021 | 35077 | 35247 | 35077 | 35208 | 2,315,655 | +144.30(+0.41%) |
Aug 05, 2021 | 34816 | 35068 | 34816 | 35064 | 2,166,834 | +271.50(+0.78%) |
Aug 04, 2021 | 35047 | 35047 | 34791 | 34793 | 2,445,998 | -323.70(-0.92%) |
Aug 03, 2021 | 34864 | 35121 | 34714 | 35116 | 2,588,998 | +278.20(+0.80%) |