Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1046 | 1166 | 1046 | 1155 | 62,950 | +119.32(+11.52%) |
Feb 25, 2022 | 1090 | 1045 | 1020 | 1036 | 32,182 | -31.47(-2.95%) |
Feb 24, 2022 | 983.14 | 1069 | 962.26 | 1067 | 43,697 | +83.74(+8.52%) |
Feb 23, 2022 | 975.76 | 985.10 | 961.76 | 983.23 | 27,459 | +12.49(+1.29%) |
Feb 22, 2022 | 1015 | 1015 | 957.88 | 970.74 | 26,619 | -6.26(-0.64%) |
Feb 18, 2022 | 977.00 | 0 | +0.87(+0.09%) | |||
Feb 17, 2022 | 998.41 | 1001 | 976.12 | 976.12 | 19,191 | -15.16(-1.53%) |
Feb 16, 2022 | 1016 | 1028 | 986.46 | 991.28 | 16,584 | -13.37(-1.33%) |
Feb 15, 2022 | 1030 | 1030 | 995.32 | 1005 | 18,778 | -25.13(-2.44%) |
Feb 14, 2022 | 1072 | 1085 | 1022 | 1030 | 19,665 | -44.14(-4.11%) |
Feb 11, 2022 | 1049 | 1079 | 1049 | 1074 | 22,120 | +28.43(+2.72%) |
Feb 10, 2022 | 1023 | 1069 | 1023 | 1045 | 24,760 | +9.00(+0.87%) |
Feb 09, 2022 | 1032 | 1051 | 1028 | 1036 | 22,607 | +3.35(+0.32%) |
Feb 08, 2022 | 1038 | 1054 | 1025 | 1033 | 24,186 | -12.50(-1.20%) |
Feb 07, 2022 | 1042 | 1063 | 1030 | 1046 | 26,937 | -16.02(-1.51%) |
Feb 04, 2022 | 1062 | 1104 | 1043 | 1062 | 17,485 | +2.45(+0.23%) |
Feb 03, 2022 | 1068 | 1036 | 1059 | 15,220 | -23.40(-2.16%) | |
Feb 02, 2022 | 1100 | 1100 | 1063 | 1083 | 22,758 | -7.64(-0.70%) |
Feb 01, 2022 | 1044 | 1098 | 1031 | 1090 | 33,324 | +45.91(+4.40%) |
Jan 31, 2022 | 1005 | 1044 | 1044 | 22,902 | +39.02(+3.88%) | |
Jan 28, 2022 | 984.85 | 1017 | 976.34 | 1005 | 19,142 | +26.31(+2.69%) |
Jan 27, 2022 | 1005 | 1006 | 966.62 | 979.01 | 26,631 | -15.71(-1.58%) |
Jan 26, 2022 | 1040 | 1063 | 991.06 | 994.72 | 20,402 | -19.94(-1.97%) |
Jan 25, 2022 | 992.85 | 1043 | 976.34 | 1015 | 31,808 | +5.03(+0.50%) |
Jan 24, 2022 | 964.36 | 1020 | 919.30 | 1010 | 36,418 | +34.90(+3.58%) |
Jan 21, 2022 | 975.63 | 1002 | 963.85 | 974.73 | 49,308 | -7.20(-0.73%) |
Jan 20, 2022 | 1038 | 1038 | 977.21 | 981.93 | 30,499 | -47.31(-4.60%) |
Jan 19, 2022 | 1055 | 1059 | 1026 | 1029 | 36,264 | -7.72(-0.74%) |
Jan 18, 2022 | 1096 | 1096 | 1022 | 1037 | 35,997 | -43.10(-3.99%) |
Jan 14, 2022 | 1080 | 0 | -15.65(-1.43%) | |||
Jan 13, 2022 | 1193 | 1193 | 1091 | 1096 | 58,604 | -93.35(-7.85%) |
Jan 12, 2022 | 1207 | 1207 | 1177 | 1189 | 22,201 | +2.30(+0.19%) |
Jan 11, 2022 | 1190 | 1208 | 1178 | 1187 | 53,383 | +8.29(+0.70%) |
Jan 10, 2022 | 1225 | 1225 | 1166 | 1178 | 30,576 | -45.69(-3.73%) |
Jan 07, 2022 | 1234 | 1234 | 1217 | 1224 | 25,572 | +2.13(+0.17%) |
Jan 06, 2022 | 1230 | 1257 | 1199 | 1222 | 27,421 | +0.79(+0.06%) |
Jan 05, 2022 | 1261 | 1279 | 1214 | 1221 | 31,971 | -34.85(-2.77%) |
Jan 04, 2022 | 1251 | 1267 | 1240 | 1256 | 18,351 | +18.29(+1.48%) |
Jan 03, 2022 | 1206 | 1239 | 1206 | 1238 | 24,869 | +24.55(+2.02%) |
Dec 31, 2021 | 1211 | 1223 | 1192 | 1213 | 18,105 | +2.81(+0.23%) |
Dec 30, 2021 | 1211 | 1235 | 1206 | 1210 | 17,653 | -5.61(-0.46%) |
Dec 29, 2021 | 1238 | 1238 | 1205 | 1216 | 17,668 | -11.13(-0.91%) |
Dec 28, 2021 | 1244 | 1263 | 1221 | 1227 | 21,595 | -19.79(-1.59%) |
Dec 27, 2021 | 1207 | 1250 | 1190 | 1247 | 14,773 | +42.76(+3.55%) |
Dec 23, 2021 | 1203 | 1207 | 1195 | 1204 | 19,041 | +9.49(+0.79%) |
Dec 22, 2021 | 1222 | 1228 | 1190 | 1195 | 17,549 | -30.67(-2.50%) |
Dec 21, 2021 | 1187 | 1229 | 1187 | 1225 | 28,303 | +49.96(+4.25%) |
Dec 20, 2021 | 1154 | 1180 | 1137 | 1175 | 29,204 | +3.12(+0.27%) |
Dec 17, 2021 | 1182 | 1188 | 1161 | 1172 | 98,928 | -26.98(-2.25%) |
Dec 16, 2021 | 1214 | 1258 | 1186 | 1199 | 29,253 | -1.79(-0.15%) |
Dec 15, 2021 | 1189 | 1202 | 1166 | 1201 | 33,236 | +5.11(+0.43%) |
Dec 14, 2021 | 1194 | 1217 | 1184 | 1196 | 28,216 | -13.99(-1.16%) |
Dec 13, 2021 | 1229 | 1236 | 1210 | 1210 | 28,678 | -21.84(-1.77%) |
Dec 10, 2021 | 1239 | 1239 | 1206 | 1232 | 22,846 | +1.58(+0.13%) |
Dec 09, 2021 | 1235 | 1246 | 1209 | 1230 | 22,320 | -21.20(-1.69%) |
Dec 08, 2021 | 1276 | 1285 | 1249 | 1251 | 26,228 | -35.48(-2.76%) |
Dec 07, 2021 | 1261 | 1302 | 1259 | 1287 | 37,336 | +62.00(+5.06%) |
Dec 06, 2021 | 1192 | 1232 | 1174 | 1225 | 39,103 | +56.18(+4.81%) |
Dec 03, 2021 | 1197 | 1197 | 1169 | 1169 | 25,621 | -13.39(-1.13%) |
Dec 02, 2021 | 1146 | 1186 | 1143 | 1182 | 36,646 | +37.79(+3.30%) |