Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 38787 | 37597 | 37738 | 683 | -860.40(-2.23%) | |
Apr 29, 2022 | 39924 | 38174 | 38598 | 1,591 | -1177.50(-2.96%) | |
Apr 28, 2022 | 40387 | 38880 | 39776 | 1,847 | +587.00(+1.50%) | |
Apr 27, 2022 | 39495 | 37886 | 39189 | 1,776 | +1187.80(+3.13%) | |
Apr 26, 2022 | 40800 | 37701 | 38001 | 2,899 | -2473.20(-6.11%) | |
Apr 25, 2022 | 40603 | 38203 | 40474 | 2,219 | +919.70(+2.33%) | |
Apr 24, 2022 | 39945 | 38987 | 39555 | 686 | -227.90(-0.57%) | |
Apr 23, 2022 | 39984 | 39301 | 39783 | 375 | +34.20(+0.09%) | |
Apr 22, 2022 | 40809 | 39198 | 39748 | 2,169 | -676.50(-1.67%) | |
Apr 21, 2022 | 42979 | 39770 | 40425 | 2,137 | -1012.80(-2.44%) | |
Apr 20, 2022 | 42220 | 40893 | 41438 | 1,352 | -27.40(-0.07%) | |
Apr 19, 2022 | 41754 | 40579 | 41465 | 1,456 | +619.50(+1.52%) | |
Apr 18, 2022 | 41101 | 38547 | 40846 | 2,453 | +1195.00(+3.01%) | |
Apr 17, 2022 | 40603 | 39644 | 39651 | 453 | -841.10(-2.08%) | |
Apr 16, 2022 | 40701 | 40015 | 40492 | 381 | +12.30(+0.03%) | |
Apr 15, 2022 | 40870 | 39789 | 40479 | 737 | +568.60(+1.42%) | |
Apr 14, 2022 | 41504 | 39582 | 39911 | 1,177 | -1241.20(-3.02%) | |
Apr 13, 2022 | 41558 | 39585 | 41152 | 1,561 | +1021.50(+2.55%) | |
Apr 12, 2022 | 40691 | 39274 | 40130 | 2,135 | +480.90(+1.21%) | |
Apr 11, 2022 | 42416 | 39218 | 39650 | 2,268 | -2696.90(-6.37%) | |
Apr 10, 2022 | 43451 | 41889 | 42346 | 868 | -184.60(-0.43%) | |
Apr 09, 2022 | 42656 | 42132 | 42531 | 525 | +360.90(+0.86%) | |
Apr 08, 2022 | 43986 | 42120 | 42170 | 1,451 | -1442.20(-3.31%) | |
Apr 07, 2022 | 43896 | 42742 | 43612 | 1,432 | +129.40(+0.30%) | |
Apr 06, 2022 | 45912 | 43087 | 43483 | 3,034 | -2281.80(-4.99%) | |
Apr 05, 2022 | 47201 | 45479 | 45765 | 1,189 | -1040.60(-2.22%) | |
Apr 04, 2022 | 46862 | 45125 | 46805 | 1,439 | +262.20(+0.56%) | |
Apr 03, 2022 | 47458 | 45566 | 46543 | 1,037 | +493.30(+1.07%) | |
Apr 02, 2022 | 47218 | 45650 | 46050 | 723 | -171.20(-0.37%) | |
Apr 01, 2022 | 46740 | 44244 | 46221 | 2,021 | +504.30(+1.10%) | |
Mar 31, 2022 | 47624 | 45533 | 45717 | 1,307 | -1471.10(-3.12%) | |
Mar 30, 2022 | 47721 | 46572 | 47188 | 1,621 | -258.40(-0.54%) | |
Mar 29, 2022 | 48129 | 46897 | 47446 | 1,766 | +155.00(+0.33%) | |
Mar 28, 2022 | 48234 | 46650 | 47291 | 2,683 | +549.10(+1.17%) | |
Mar 27, 2022 | 46950 | 44457 | 46742 | 1,508 | +2255.90(+5.07%) | |
Mar 26, 2022 | 44815 | 44101 | 44486 | 494 | +178.60(+0.40%) | |
Mar 25, 2022 | 45137 | 43617 | 44308 | 1,727 | +354.30(+0.81%) | |
Mar 24, 2022 | 44240 | 42544 | 43953 | 2,266 | +1283.20(+3.01%) | |
Mar 23, 2022 | 42789 | 41779 | 42670 | 1,816 | +331.90(+0.78%) | |
Mar 22, 2022 | 43337 | 40901 | 42338 | 2,370 | +1347.10(+3.29%) | |
Mar 21, 2022 | 41589 | 40517 | 40991 | 1,791 | -290.40(-0.70%) | |
Mar 20, 2022 | 42324 | 40930 | 41282 | 1,098 | -941.30(-2.23%) | |
Mar 19, 2022 | 42405 | 41554 | 42223 | 925 | +369.90(+0.88%) | |
Mar 18, 2022 | 42362 | 40069 | 41853 | 2,125 | +852.00(+2.08%) | |
Mar 17, 2022 | 41497 | 40449 | 41001 | 1,670 | -145.20(-0.35%) | |
Mar 16, 2022 | 41694 | 38866 | 41146 | 5,984 | +1777.40(+4.51%) | |
Mar 15, 2022 | 39896 | 38142 | 39369 | 1,634 | -391.20(-0.98%) | |
Mar 14, 2022 | 39913 | 37567 | 39760 | 1,447 | +1925.80(+5.09%) | |
Mar 13, 2022 | 39312 | 37596 | 37834 | 749 | -1297.40(-3.32%) | |
Mar 12, 2022 | 39459 | 38654 | 39132 | 948 | +251.40(+0.65%) | |
Mar 11, 2022 | 40237 | 38245 | 38880 | 2,071 | -690.70(-1.75%) | |
Mar 10, 2022 | 42146 | 38545 | 39571 | 2,487 | -2401.00(-5.72%) | |
Mar 09, 2022 | 42592 | 38668 | 41972 | 1,977 | +3232.50(+8.34%) | |
Mar 08, 2022 | 39377 | 37885 | 38739 | 1,893 | +392.80(+1.02%) | |
Mar 07, 2022 | 39557 | 37170 | 38347 | 1,931 | +75.70(+0.20%) | |
Mar 06, 2022 | 39701 | 38100 | 38271 | 1,182 | -1112.10(-2.82%) | |
Mar 05, 2022 | 39620 | 38600 | 39383 | 834 | +339.00(+0.87%) | |
Mar 04, 2022 | 42557 | 38591 | 39044 | 2,473 | -3506.40(-8.24%) | |
Mar 03, 2022 | 44118 | 41832 | 42550 | 2,244 | -1555.00(-3.53%) | |
Mar 02, 2022 | 45332 | 43350 | 44105 | 2,069 | -85.30(-0.19%) | |
Mar 01, 2022 | 44981 | 42848 | 44191 | 2,833 | +1055.00(+2.45%) | |
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%) |