Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1395 | 1414 | 1377 | 1403 | 257,173 | +0.13(+0.01%) |
May 27, 2022 | 1358 | 1407 | 1358 | 1402 | 253,707 | +61.51(+4.59%) |
May 26, 2022 | 1304 | 1349 | 1297 | 1341 | 225,468 | +52.14(+4.05%) |
May 25, 2022 | 1245 | 1305 | 1237 | 1289 | 252,778 | +22.13(+1.75%) |
May 24, 2022 | 1279 | 1279 | 1231 | 1267 | 370,438 | -23.15(-1.79%) |
May 23, 2022 | 1299 | 1312 | 1265 | 1290 | 336,821 | -4.32(-0.33%) |
May 20, 2022 | 1293 | 1297 | 1256 | 1294 | 347,982 | +21.62(+1.70%) |
May 19, 2022 | 1239 | 1290 | 1233 | 1272 | 233,668 | +19.60(+1.56%) |
May 18, 2022 | 1299 | 1306 | 1240 | 1253 | 308,153 | -69.17(-5.23%) |
May 17, 2022 | 1329 | 1335 | 1295 | 1322 | 170,535 | +22.99(+1.77%) |
May 16, 2022 | 1309 | 1324 | 1294 | 1299 | 174,184 | -19.21(-1.46%) |
May 13, 2022 | 1299 | 1338 | 1299 | 1318 | 220,484 | +37.16(+2.90%) |
May 12, 2022 | 1261 | 1304 | 1243 | 1281 | 342,188 | -0.57(-0.04%) |
May 11, 2022 | 1310 | 1361 | 1279 | 1282 | 312,273 | -39.39(-2.98%) |
May 10, 2022 | 1296 | 1339 | 1273 | 1321 | 396,384 | +44.51(+3.49%) |
May 09, 2022 | 1324 | 1330 | 1272 | 1277 | 398,087 | -77.96(-5.76%) |
May 06, 2022 | 1345 | 1366 | 1312 | 1355 | 298,940 | -15.33(-1.12%) |
May 05, 2022 | 1416 | 1430 | 1344 | 1370 | 496,891 | -64.67(-4.51%) |
May 04, 2022 | 1450 | 1457 | 1381 | 1435 | 418,503 | -13.01(-0.90%) |
May 03, 2022 | 1457 | 1464 | 1421 | 1448 | 223,231 | -13.62(-0.93%) |
May 02, 2022 | 1451 | 1463 | 1410 | 1461 | 233,777 | +5.55(+0.38%) |
Apr 29, 2022 | 1493 | 1512 | 1451 | 1456 | 263,052 | -45.21(-3.01%) |
Apr 28, 2022 | 1504 | 1527 | 1463 | 1501 | 300,055 | +25.19(+1.71%) |
Apr 27, 2022 | 1498 | 1513 | 1426 | 1476 | 538,979 | +37.42(+2.60%) |
Apr 26, 2022 | 1493 | 1497 | 1426 | 1438 | 441,888 | -77.79(-5.13%) |
Apr 25, 2022 | 1470 | 1517 | 1446 | 1516 | 270,412 | +35.15(+2.37%) |
Apr 22, 2022 | 1509 | 1537 | 1476 | 1481 | 235,015 | -40.26(-2.65%) |
Apr 21, 2022 | 1627 | 1635 | 1520 | 1521 | 305,108 | -91.47(-5.67%) |
Apr 20, 2022 | 1643 | 1645 | 1610 | 1613 | 149,179 | -19.45(-1.19%) |
Apr 19, 2022 | 1590 | 1640 | 1590 | 1632 | 230,653 | +42.27(+2.66%) |
Apr 18, 2022 | 1591 | 1612 | 1577 | 1590 | 165,450 | -13.41(-0.84%) |
Apr 14, 2022 | 1603 | 1612 | 1590 | 1603 | 199,059 | +13.17(+0.83%) |
Apr 13, 2022 | 1534 | 1594 | 1533 | 1590 | 178,000 | +57.39(+3.74%) |
Apr 12, 2022 | 1531 | 1575 | 1526 | 1533 | 181,584 | +21.14(+1.40%) |
Apr 11, 2022 | 1527 | 1534 | 1482 | 1511 | 187,498 | -32.52(-2.11%) |
Apr 08, 2022 | 1532 | 1557 | 1532 | 1544 | 143,426 | -0.20(-0.01%) |
Apr 07, 2022 | 1541 | 1555 | 1516 | 1544 | 215,839 | -6.66(-0.43%) |
Apr 06, 2022 | 1581 | 1583 | 1527 | 1551 | 202,657 | -53.84(-3.36%) |
Apr 05, 2022 | 1608 | 1627 | 1582 | 1605 | 201,226 | -6.06(-0.38%) |
Apr 04, 2022 | 1586 | 1612 | 1582 | 1611 | 146,192 | +16.71(+1.05%) |
Apr 01, 2022 | 1586 | 1594 | 1570 | 1594 | 149,269 | +12.01(+0.76%) |
Mar 31, 2022 | 1592 | 1613 | 1574 | 1582 | 209,947 | +7.94(+0.50%) |
Mar 30, 2022 | 1574 | 1585 | 1554 | 1574 | 202,636 | -16.24(-1.02%) |
Mar 29, 2022 | 1600 | 1615 | 1570 | 1590 | 196,684 | +15.22(+0.97%) |
Mar 28, 2022 | 1557 | 1586 | 1546 | 1575 | 143,078 | +18.74(+1.20%) |
Mar 25, 2022 | 1574 | 1574 | 1537 | 1556 | 137,821 | -9.57(-0.61%) |
Mar 24, 2022 | 1548 | 1568 | 1525 | 1566 | 175,630 | +24.27(+1.57%) |
Mar 23, 2022 | 1550 | 1552 | 1520 | 1542 | 291,166 | -16.67(-1.07%) |
Mar 22, 2022 | 1548 | 1569 | 1543 | 1558 | 147,664 | +18.13(+1.18%) |
Mar 21, 2022 | 1580 | 1592 | 1522 | 1540 | 249,413 | -47.52(-2.99%) |
Mar 18, 2022 | 1567 | 1595 | 1550 | 1588 | 313,527 | +24.18(+1.55%) |
Mar 17, 2022 | 1530 | 1564 | 1530 | 1564 | 195,958 | +8.81(+0.57%) |
Mar 16, 2022 | 1524 | 1560 | 1511 | 1555 | 288,012 | +61.09(+4.09%) |
Mar 15, 2022 | 1480 | 1527 | 1478 | 1494 | 313,489 | +21.68(+1.47%) |
Mar 14, 2022 | 1462 | 1505 | 1461 | 1472 | 357,427 | -3.44(-0.23%) |
Mar 11, 2022 | 1466 | 1518 | 1466 | 1475 | 591,805 | +6.38(+0.43%) |
Mar 10, 2022 | 1408 | 1469 | 1402 | 1469 | 404,066 | +48.40(+3.41%) |
Mar 09, 2022 | 1337 | 1423 | 1337 | 1421 | 387,292 | +107.03(+8.15%) |
Mar 08, 2022 | 1315 | 1356 | 1277 | 1314 | 393,857 | -10.36(-0.78%) |
Mar 07, 2022 | 1449 | 1449 | 1314 | 1324 | 458,545 | -118.32(-8.20%) |
Mar 04, 2022 | 1457 | 1461 | 1414 | 1442 | 190,739 | -19.89(-1.36%) |
Mar 03, 2022 | 1510 | 1511 | 1458 | 1462 | 208,228 | -34.41(-2.30%) |
Mar 02, 2022 | 1491 | 1499 | 1467 | 1497 | 205,700 | +8.63(+0.58%) |