Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1004 | 1044 | 1044 | 22,903 | +39.02(+3.88%) | |
Jan 28, 2022 | 984.81 | 1017 | 976.30 | 1005 | 19,143 | +26.31(+2.69%) |
Jan 27, 2022 | 1005 | 1006 | 966.58 | 978.97 | 26,632 | -15.71(-1.58%) |
Jan 26, 2022 | 1040 | 1063 | 991.02 | 994.67 | 20,403 | -19.95(-1.97%) |
Jan 25, 2022 | 992.81 | 1043 | 976.30 | 1015 | 31,809 | +5.03(+0.50%) |
Jan 24, 2022 | 964.32 | 1020 | 919.26 | 1010 | 36,420 | +34.90(+3.58%) |
Jan 21, 2022 | 975.59 | 1002 | 963.81 | 974.69 | 49,310 | -7.20(-0.73%) |
Jan 20, 2022 | 1038 | 1038 | 977.17 | 981.89 | 30,501 | -47.31(-4.60%) |
Jan 19, 2022 | 1055 | 1059 | 1025 | 1029 | 36,265 | -7.71(-0.74%) |
Jan 18, 2022 | 1096 | 1096 | 1022 | 1037 | 35,999 | -43.11(-3.99%) |
Jan 14, 2022 | 1080 | 0 | -15.65(-1.43%) | |||
Jan 13, 2022 | 1193 | 1193 | 1091 | 1096 | 58,606 | -93.34(-7.85%) |
Jan 12, 2022 | 1207 | 1207 | 1177 | 1189 | 22,202 | +2.30(+0.19%) |
Jan 11, 2022 | 1190 | 1208 | 1178 | 1187 | 53,385 | +8.29(+0.70%) |
Jan 10, 2022 | 1224 | 1224 | 1166 | 1178 | 30,577 | -45.69(-3.73%) |
Jan 07, 2022 | 1234 | 1234 | 1217 | 1224 | 25,573 | +2.13(+0.17%) |
Jan 06, 2022 | 1230 | 1257 | 1199 | 1222 | 27,422 | +0.79(+0.06%) |
Jan 05, 2022 | 1261 | 1279 | 1214 | 1221 | 31,973 | -34.85(-2.77%) |
Jan 04, 2022 | 1251 | 1267 | 1240 | 1256 | 18,352 | +18.29(+1.48%) |
Jan 03, 2022 | 1206 | 1239 | 1206 | 1238 | 24,870 | +24.55(+2.02%) |
Dec 31, 2021 | 1210 | 1223 | 1192 | 1213 | 18,106 | +2.81(+0.23%) |
Dec 30, 2021 | 1211 | 1234 | 1206 | 1210 | 17,654 | -5.61(-0.46%) |
Dec 29, 2021 | 1238 | 1238 | 1205 | 1216 | 17,669 | -11.13(-0.91%) |
Dec 28, 2021 | 1244 | 1263 | 1221 | 1227 | 21,596 | -19.79(-1.59%) |
Dec 27, 2021 | 1207 | 1250 | 1190 | 1247 | 14,773 | +42.75(+3.55%) |
Dec 23, 2021 | 1203 | 1207 | 1195 | 1204 | 19,041 | +9.49(+0.79%) |
Dec 22, 2021 | 1222 | 1228 | 1190 | 1195 | 17,550 | -30.66(-2.50%) |
Dec 21, 2021 | 1187 | 1229 | 1187 | 1225 | 28,304 | +49.96(+4.25%) |
Dec 20, 2021 | 1154 | 1180 | 1137 | 1175 | 29,206 | +3.12(+0.27%) |
Dec 17, 2021 | 1182 | 1188 | 1161 | 1172 | 98,932 | -26.98(-2.25%) |
Dec 16, 2021 | 1214 | 1258 | 1186 | 1199 | 29,254 | -1.79(-0.15%) |
Dec 15, 2021 | 1189 | 1202 | 1166 | 1201 | 33,238 | +5.11(+0.43%) |
Dec 14, 2021 | 1194 | 1217 | 1184 | 1196 | 28,217 | -13.99(-1.16%) |
Dec 13, 2021 | 1229 | 1236 | 1210 | 1210 | 28,680 | -21.84(-1.77%) |
Dec 10, 2021 | 1239 | 1239 | 1206 | 1232 | 22,847 | +1.58(+0.13%) |
Dec 09, 2021 | 1235 | 1246 | 1209 | 1230 | 22,321 | -21.20(-1.69%) |
Dec 08, 2021 | 1275 | 1285 | 1249 | 1251 | 26,229 | -35.48(-2.76%) |
Dec 07, 2021 | 1261 | 1302 | 1259 | 1287 | 37,338 | +62.00(+5.06%) |
Dec 06, 2021 | 1192 | 1232 | 1174 | 1225 | 39,105 | +56.17(+4.81%) |
Dec 03, 2021 | 1197 | 1197 | 1169 | 1169 | 25,622 | -13.38(-1.13%) |
Dec 02, 2021 | 1146 | 1186 | 1143 | 1182 | 36,648 | +37.78(+3.30%) |
Dec 01, 2021 | 1205 | 1212 | 1144 | 1144 | 25,600 | -27.41(-2.34%) |
Nov 30, 2021 | 1198 | 1204 | 1171 | 1172 | 47,491 | -52.58(-4.29%) |
Nov 29, 2021 | 1240 | 1240 | 1205 | 1224 | 28,556 | +19.41(+1.61%) |
Nov 26, 2021 | 1209 | 1214 | 1164 | 1205 | 22,453 | -62.51(-4.93%) |
Nov 24, 2021 | 1258 | 1283 | 1253 | 1267 | 16,050 | +9.24(+0.73%) |
Nov 23, 2021 | 1231 | 1261 | 1221 | 1258 | 29,156 | +42.79(+3.52%) |
Nov 22, 2021 | 1229 | 1242 | 1215 | 1215 | 15,816 | +7.65(+0.63%) |
Nov 19, 2021 | 1217 | 1231 | 1202 | 1208 | 26,440 | -33.46(-2.70%) |
Nov 18, 2021 | 1230 | 1251 | 1221 | 1241 | 17,820 | +21.72(+1.78%) |
Nov 17, 2021 | 1241 | 1241 | 1214 | 1219 | 22,333 | -37.14(-2.96%) |
Nov 16, 2021 | 1231 | 1263 | 1231 | 1257 | 19,134 | +1.17(+0.09%) |
Nov 15, 2021 | 1261 | 1261 | 1231 | 1255 | 17,271 | -1.36(-0.11%) |
Nov 12, 2021 | 1298 | 1298 | 1247 | 1257 | 17,109 | -42.14(-3.24%) |
Nov 11, 2021 | 1304 | 1313 | 1287 | 1299 | 20,422 | +0.10(+0.01%) |
Nov 10, 2021 | 1357 | 1299 | 22,093 | -79.16(-5.74%) | ||
Nov 09, 2021 | 1351 | 1378 | 1336 | 1378 | 24,760 | +35.04(+2.61%) |
Nov 08, 2021 | 1329 | 1357 | 1329 | 1343 | 26,324 | +17.30(+1.31%) |
Nov 05, 2021 | 1239 | 1337 | 1239 | 1326 | 30,427 | +123.82(+10.30%) |
Nov 04, 2021 | 1243 | 1250 | 1190 | 1202 | 18,763 | -33.12(-2.68%) |
Nov 03, 2021 | 1230 | 1248 | 1230 | 1235 | 13,189 | -12.74(-1.02%) |
Nov 02, 2021 | 1259 | 1283 | 1241 | 1248 | 18,636 | -25.35(-1.99%) |