Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44256 | 37469 | 43136 | 3,143 | +5551.90(+14.77%) | |
Feb 27, 2022 | 39887 | 37016 | 37584 | 1,693 | -1436.80(-3.68%) | |
Feb 26, 2022 | 40331 | 38600 | 39021 | 967 | -453.50(-1.15%) | |
Feb 25, 2022 | 39728 | 38028 | 39474 | 2,151 | +1246.90(+3.26%) | |
Feb 24, 2022 | 39720 | 34324 | 38227 | 6,309 | +900.20(+2.41%) | |
Feb 23, 2022 | 39303 | 37060 | 37327 | 1,799 | -817.30(-2.14%) | |
Feb 22, 2022 | 38340 | 36369 | 38144 | 2,472 | +1006.80(+2.71%) | |
Feb 21, 2022 | 39494 | 36811 | 37138 | 3,415 | -1476.40(-3.82%) | |
Feb 20, 2022 | 40166 | 37974 | 38614 | 1,253 | -1455.00(-3.63%) | |
Feb 19, 2022 | 40471 | 39587 | 40069 | 716 | -14.50(-0.04%) | |
Feb 18, 2022 | 40996 | 39450 | 40083 | 2,237 | -599.70(-1.47%) | |
Feb 17, 2022 | 44211 | 40089 | 40683 | 2,402 | -3522.90(-7.97%) | |
Feb 16, 2022 | 44786 | 43313 | 44206 | 1,292 | -172.50(-0.39%) | |
Feb 15, 2022 | 44544 | 42470 | 44378 | 1,720 | +1668.40(+3.91%) | |
Feb 14, 2022 | 42872 | 41575 | 42710 | 1,284 | +482.80(+1.14%) | |
Feb 13, 2022 | 42780 | 41882 | 42227 | 502 | +48.00(+0.11%) | |
Feb 12, 2022 | 43034 | 41740 | 42179 | 904 | -168.90(-0.40%) | |
Feb 11, 2022 | 43970 | 41983 | 42348 | 2,194 | -1343.40(-3.07%) | |
Feb 10, 2022 | 45850 | 43209 | 43692 | 2,657 | -738.50(-1.66%) | |
Feb 09, 2022 | 44866 | 43164 | 44430 | 1,641 | +80.70(+0.18%) | |
Feb 08, 2022 | 45501 | 42701 | 44349 | 2,580 | +479.10(+1.09%) | |
Feb 07, 2022 | 44524 | 41682 | 43870 | 2,643 | +1667.20(+3.95%) | |
Feb 06, 2022 | 42500 | 41142 | 42203 | 816 | +644.70(+1.55%) | |
Feb 05, 2022 | 41983 | 40651 | 41558 | 2,085 | +899.00(+2.21%) | |
Feb 04, 2022 | 40940 | 36960 | 40659 | 3,732 | +3666.10(+9.91%) | |
Feb 03, 2022 | 37140 | 36265 | 36993 | 1,603 | +50.70(+0.14%) | |
Feb 02, 2022 | 38912 | 36618 | 36943 | 1,666 | -1919.90(-4.94%) | |
Feb 01, 2022 | 39285 | 38034 | 38862 | 2,090 | +402.40(+1.05%) | |
Jan 31, 2022 | 38776 | 36632 | 38460 | 1,990 | +400.00(+1.05%) | |
Jan 30, 2022 | 38379 | 37373 | 38060 | 709 | +54.60(+0.14%) | |
Jan 29, 2022 | 38742 | 37328 | 38006 | 1,298 | +258.80(+0.69%) | |
Jan 28, 2022 | 38022 | 36174 | 37747 | 2,521 | +821.10(+2.22%) | |
Jan 27, 2022 | 37230 | 35511 | 36926 | 3,013 | +72.00(+0.20%) | |
Jan 26, 2022 | 38946 | 36279 | 36854 | 3,664 | -73.00(-0.20%) | |
Jan 25, 2022 | 37552 | 35722 | 36927 | 2,822 | +424.30(+1.16%) | |
Jan 24, 2022 | 38050 | 32951 | 36502 | 6,325 | +320.50(+0.89%) | |
Jan 23, 2022 | 36574 | 34625 | 36182 | 2,495 | +1095.00(+3.12%) | |
Jan 22, 2022 | 36826 | 34000 | 35087 | 4,664 | -1667.60(-4.54%) | |
Jan 21, 2022 | 41116 | 35423 | 36754 | 6,069 | -4065.00(-9.96%) | |
Jan 20, 2022 | 43519 | 40576 | 40819 | 2,405 | -974.10(-2.33%) | |
Jan 19, 2022 | 42590 | 41145 | 41794 | 1,671 | -606.90(-1.43%) | |
Jan 18, 2022 | 42685 | 41290 | 42400 | 1,628 | +193.50(+0.46%) | |
Jan 17, 2022 | 43261 | 41581 | 42207 | 1,059 | -1026.80(-2.37%) | |
Jan 16, 2022 | 43496 | 42615 | 43234 | 636 | -47.30(-0.11%) | |
Jan 15, 2022 | 43827 | 42388 | 43281 | 707 | +175.10(+0.41%) | |
Jan 14, 2022 | 43469 | 41782 | 43106 | 1,373 | +476.40(+1.12%) | |
Jan 13, 2022 | 44456 | 42321 | 42630 | 2,023 | -1365.90(-3.10%) | |
Jan 12, 2022 | 44337 | 42471 | 43995 | 2,539 | +1214.20(+2.84%) | |
Jan 11, 2022 | 43145 | 41284 | 42781 | 2,384 | +987.00(+2.36%) | |
Jan 10, 2022 | 42257 | 39559 | 41794 | 3,504 | -54.70(-0.13%) | |
Jan 09, 2022 | 42796 | 41200 | 41849 | 1,524 | +46.00(+0.11%) | |
Jan 08, 2022 | 42315 | 40517 | 41803 | 1,570 | +274.50(+0.66%) | |
Jan 07, 2022 | 43231 | 40600 | 41528 | 2,983 | -1607.00(-3.73%) | |
Jan 06, 2022 | 43783 | 42414 | 43135 | 2,498 | -466.80(-1.07%) | |
Jan 05, 2022 | 46855 | 42414 | 43602 | 3,368 | -2353.00(-5.12%) | |
Jan 04, 2022 | 47526 | 45539 | 45955 | 1,818 | -494.40(-1.06%) | |
Jan 03, 2022 | 47587 | 45692 | 46450 | 1,132 | -986.90(-2.08%) | |
Jan 02, 2022 | 47989 | 46660 | 47436 | 716 | +25.20(+0.05%) | |
Jan 01, 2022 | 47961 | 46140 | 47411 | 740 | +1011.90(+2.18%) | |
Dec 31, 2021 | 48590 | 45655 | 46399 | 1,859 | -741.70(-1.57%) | |
Dec 30, 2021 | 47916 | 45934 | 47141 | 2,141 | +881.10(+1.90%) | |
Dec 29, 2021 | 48157 | 46103 | 46260 | 2,072 | -1504.90(-3.15%) | |
Dec 28, 2021 | 50901 | 47300 | 47765 | 2,235 | -3084.00(-6.07%) | |
Dec 27, 2021 | 52099 | 50479 | 50849 | 1,053 | +89.50(+0.18%) | |
Dec 26, 2021 | 51293 | 49459 | 50759 | 1,054 | +217.20(+0.43%) | |
Dec 25, 2021 | 51179 | 50191 | 50542 | 791 | -240.40(-0.47%) | |
Dec 24, 2021 | 51865 | 50442 | 50783 | 1,447 | +67.80(+0.13%) | |
Dec 23, 2021 | 51387 | 48051 | 50715 | 1,701 | +1922.70(+3.94%) | |
Dec 22, 2021 | 49600 | 48450 | 48792 | 1,314 | -464.90(-0.94%) | |
Dec 21, 2021 | 49354 | 46667 | 49257 | 1,675 | +2248.90(+4.78%) | |
Dec 20, 2021 | 47548 | 45573 | 47008 | 1,743 | +1.70(+0.00%) | |
Dec 19, 2021 | 48307 | 46450 | 47006 | 1,255 | +139.50(+0.30%) | |
Dec 18, 2021 | 47370 | 45501 | 46867 | 824 | +592.00(+1.28%) | |
Dec 17, 2021 | 48018 | 45479 | 46275 | 2,076 | -1406.20(-2.95%) | |
Dec 16, 2021 | 49449 | 47506 | 47681 | 1,458 | -1166.00(-2.39%) | |
Dec 15, 2021 | 49515 | 46560 | 48847 | 2,605 | +633.30(+1.31%) | |
Dec 14, 2021 | 48689 | 46310 | 48214 | 2,022 | +1391.10(+2.97%) | |
Dec 13, 2021 | 50257 | 45750 | 46823 | 3,319 | -3415.40(-6.80%) | |
Dec 12, 2021 | 50800 | 48675 | 50238 | 1,243 | +730.80(+1.48%) | |
Dec 11, 2021 | 49539 | 46789 | 49507 | 1,384 | +1819.40(+3.82%) | |
Dec 10, 2021 | 50133 | 47276 | 47688 | 2,663 | -403.70(-0.84%) | |
Dec 09, 2021 | 50839 | 47332 | 48092 | 2,561 | -2413.00(-4.78%) | |
Dec 08, 2021 | 51249 | 48656 | 50505 | 1,593 | +42.60(+0.08%) | |
Dec 07, 2021 | 51991 | 50062 | 50462 | 1,770 | -66.70(-0.13%) | |
Dec 06, 2021 | 50986 | 47111 | 50529 | 4,672 | +1404.60(+2.86%) | |
Dec 05, 2021 | 49778 | 47836 | 49124 | 5,131 | +33.90(+0.07%) | |
Dec 04, 2021 | 53878 | 41968 | 49090 | 9,994 | -4441.40(-8.30%) | |
Dec 03, 2021 | 57652 | 51556 | 53532 | 2,956 | -3015.90(-5.33%) | |
Dec 02, 2021 | 57414 | 55840 | 56548 | 2,760 | -599.80(-1.05%) |