Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32376 | 31181 | 31863 | 0 | +58.60(+0.18%) | |
May 30, 2022 | 32196 | 29276 | 31805 | 0 | +2335.90(+7.93%) | |
May 29, 2022 | 29561 | 28814 | 29469 | 0 | +383.40(+1.32%) | |
May 28, 2022 | 29232 | 28482 | 29085 | 0 | +400.80(+1.40%) | |
May 27, 2022 | 29443 | 28254 | 28685 | 0 | -678.20(-2.31%) | |
May 26, 2022 | 29853 | 28003 | 29363 | 0 | -338.60(-1.14%) | |
May 25, 2022 | 30190 | 29314 | 29701 | 0 | +45.70(+0.15%) | |
May 24, 2022 | 29810 | 28632 | 29656 | 0 | +609.30(+2.10%) | |
May 23, 2022 | 30628 | 28839 | 29046 | 0 | -1319.40(-4.35%) | |
May 22, 2022 | 30458 | 29209 | 30366 | 0 | +895.90(+3.04%) | |
May 21, 2022 | 29621 | 28915 | 29470 | 0 | +190.20(+0.65%) | |
May 20, 2022 | 30726 | 28690 | 29280 | 0 | -944.10(-3.12%) | |
May 19, 2022 | 30505 | 28615 | 30224 | 0 | +1425.00(+4.95%) | |
May 18, 2022 | 30670 | 28694 | 28799 | 0 | -1697.60(-5.57%) | |
May 17, 2022 | 30754 | 29400 | 30496 | 0 | +490.40(+1.63%) | |
May 16, 2022 | 31362 | 29060 | 30006 | 0 | -1109.30(-3.57%) | |
May 15, 2022 | 31412 | 29441 | 31115 | 0 | +1059.60(+3.53%) | |
May 14, 2022 | 30282 | 28561 | 30056 | 0 | +627.30(+2.13%) | |
May 13, 2022 | 30975 | 28686 | 29428 | 0 | +455.80(+1.57%) | |
May 12, 2022 | 30091 | 25401 | 28973 | 0 | +376.90(+1.32%) | |
May 11, 2022 | 32148 | 27758 | 28596 | 0 | -2455.40(-7.91%) | |
May 10, 2022 | 32650 | 29731 | 31051 | 0 | +450.10(+1.47%) | |
May 09, 2022 | 34224 | 30331 | 30601 | 0 | -3525.90(-10.33%) | |
May 08, 2022 | 35724 | 33710 | 34127 | 0 | -1530.30(-4.29%) | |
May 07, 2022 | 36124 | 34778 | 35657 | 0 | -442.20(-1.22%) | |
May 06, 2022 | 36648 | 35269 | 36099 | 0 | -412.30(-1.13%) | |
May 05, 2022 | 39840 | 35579 | 36512 | 0 | -3111.80(-7.85%) | |
May 04, 2022 | 40050 | 37643 | 39624 | 0 | +1952.10(+5.18%) | |
May 03, 2022 | 38689 | 37516 | 37671 | 0 | -1021.00(-2.64%) | |
May 02, 2022 | 39153 | 38046 | 38692 | 0 | +154.00(+0.40%) | |
May 01, 2022 | 38672 | 37400 | 38538 | 0 | +799.60(+2.12%) | |
Apr 30, 2022 | 38787 | 37597 | 37739 | 0 | -859.70(-2.23%) | |
Apr 29, 2022 | 39924 | 38174 | 38598 | 0 | -1177.50(-2.96%) | |
Apr 28, 2022 | 40387 | 38880 | 39776 | 0 | +600.30(+1.53%) | |
Apr 27, 2022 | 39495 | 37886 | 39176 | 0 | +1150.50(+3.03%) | |
Apr 26, 2022 | 40800 | 37701 | 38025 | 0 | -2463.10(-6.08%) | |
Apr 25, 2022 | 40603 | 38203 | 40488 | 0 | +938.80(+2.37%) | |
Apr 24, 2022 | 39945 | 38987 | 39550 | 0 | -245.60(-0.62%) | |
Apr 23, 2022 | 39984 | 39301 | 39795 | 0 | +46.70(+0.12%) | |
Apr 22, 2022 | 40809 | 39198 | 39748 | 0 | -657.30(-1.63%) | |
Apr 21, 2022 | 42979 | 39770 | 40406 | 0 | -1032.00(-2.49%) | |
Apr 20, 2022 | 42220 | 40893 | 41438 | 0 | -33.70(-0.08%) | |
Apr 19, 2022 | 41754 | 40579 | 41471 | 0 | +625.80(+1.53%) | |
Apr 18, 2022 | 41101 | 38547 | 40846 | 0 | +1168.90(+2.95%) | |
Apr 17, 2022 | 40603 | 39644 | 39677 | 0 | -806.50(-1.99%) | |
Apr 16, 2022 | 40701 | 40015 | 40483 | 0 | +7.20(+0.02%) | |
Apr 15, 2022 | 40870 | 39789 | 40476 | 0 | +565.20(+1.42%) | |
Apr 14, 2022 | 41504 | 39582 | 39911 | 0 | -1257.30(-3.05%) | |
Apr 13, 2022 | 41558 | 39585 | 41168 | 0 | +1016.30(+2.53%) | |
Apr 12, 2022 | 40691 | 39274 | 40152 | 0 | +507.80(+1.28%) | |
Apr 11, 2022 | 42416 | 39218 | 39644 | 0 | -2702.50(-6.38%) | |
Apr 10, 2022 | 43451 | 41889 | 42346 | 0 | -166.40(-0.39%) | |
Apr 09, 2022 | 42656 | 42132 | 42513 | 0 | +323.10(+0.77%) | |
Apr 08, 2022 | 43986 | 42120 | 42190 | 0 | -1411.30(-3.24%) | |
Apr 07, 2022 | 43896 | 42742 | 43601 | 0 | +130.50(+0.30%) | |
Apr 06, 2022 | 45912 | 43087 | 43471 | 0 | -2274.40(-4.97%) | |
Apr 05, 2022 | 47201 | 45479 | 45745 | 0 | -1060.40(-2.27%) | |
Apr 04, 2022 | 46862 | 45125 | 46805 | 0 | +278.70(+0.60%) | |
Apr 03, 2022 | 47458 | 45566 | 46527 | 0 | +476.80(+1.04%) | |
Apr 02, 2022 | 47218 | 45650 | 46050 | 0 | -171.20(-0.37%) | |
Apr 01, 2022 | 46740 | 44244 | 46221 | 0 | +510.80(+1.12%) | |
Mar 31, 2022 | 47624 | 45533 | 45710 | 0 | -1476.20(-3.13%) | |
Mar 30, 2022 | 47721 | 46572 | 47186 | 0 | -259.80(-0.55%) | |
Mar 29, 2022 | 48129 | 46897 | 47446 | 0 | +174.10(+0.37%) | |
Mar 28, 2022 | 48234 | 46650 | 47272 | 0 | +530.00(+1.13%) | |
Mar 27, 2022 | 46950 | 44457 | 46742 | 0 | +2257.40(+5.07%) | |
Mar 26, 2022 | 44815 | 44101 | 44485 | 0 | +174.40(+0.39%) | |
Mar 25, 2022 | 45137 | 43617 | 44310 | 0 | +357.00(+0.81%) | |
Mar 24, 2022 | 44240 | 42544 | 43953 | 0 | +1298.40(+3.04%) | |
Mar 23, 2022 | 42789 | 41779 | 42655 | 0 | +274.90(+0.65%) | |
Mar 22, 2022 | 43337 | 40901 | 42380 | 0 | +1388.90(+3.39%) | |
Mar 21, 2022 | 41589 | 40517 | 40991 | 0 | -313.50(-0.76%) | |
Mar 20, 2022 | 42324 | 40930 | 41305 | 0 | -918.20(-2.17%) | |
Mar 19, 2022 | 42405 | 41554 | 42223 | 0 | +379.10(+0.91%) | |
Mar 18, 2022 | 42362 | 40069 | 41844 | 0 | +851.70(+2.08%) | |
Mar 17, 2022 | 41497 | 40449 | 40992 | 0 | -154.10(-0.37%) | |
Mar 16, 2022 | 41694 | 38866 | 41146 | 0 | +1779.80(+4.52%) | |
Mar 15, 2022 | 39896 | 38142 | 39366 | 0 | -363.20(-0.91%) | |
Mar 14, 2022 | 39913 | 37567 | 39730 | 0 | +1854.80(+4.90%) | |
Mar 13, 2022 | 39312 | 37596 | 37875 | 0 | -1224.50(-3.13%) | |
Mar 12, 2022 | 39459 | 38654 | 39099 | 0 | +219.10(+0.56%) | |
Mar 11, 2022 | 40237 | 38245 | 38880 | 0 | -687.60(-1.74%) | |
Mar 10, 2022 | 42146 | 38545 | 39568 | 0 | -2398.60(-5.72%) | |
Mar 09, 2022 | 42592 | 38668 | 41966 | 0 | +3227.00(+8.33%) | |
Mar 08, 2022 | 39377 | 37885 | 38739 | 0 | +476.10(+1.24%) | |
Mar 07, 2022 | 39557 | 37170 | 38263 | 0 | +38.10(+0.10%) | |
Mar 06, 2022 | 39701 | 38100 | 38225 | 0 | -1150.10(-2.92%) | |
Mar 05, 2022 | 39620 | 38600 | 39375 | 0 | +325.70(+0.83%) | |
Mar 04, 2022 | 42557 | 38591 | 39050 | 0 | -3490.80(-8.21%) | |
Mar 03, 2022 | 44118 | 41832 | 42540 | 0 | -1565.00(-3.55%) | |
Mar 02, 2022 | 45332 | 43350 | 44105 | 0 | -123.70(-0.28%) |