Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1434 | 1476 | 1473 | 129,016 | +42.15(+2.95%) | |
Jan 28, 2022 | 1410 | 1431 | 1385 | 1431 | 88,429 | +34.08(+2.44%) |
Jan 27, 2022 | 1418 | 1435 | 1384 | 1396 | 134,991 | -9.08(-0.65%) |
Jan 26, 2022 | 1426 | 1452 | 1390 | 1406 | 102,075 | -8.17(-0.58%) |
Jan 25, 2022 | 1431 | 1439 | 1390 | 1414 | 151,057 | -48.94(-3.35%) |
Jan 24, 2022 | 1433 | 1468 | 1389 | 1463 | 160,516 | +4.30(+0.29%) |
Jan 21, 2022 | 1461 | 1504 | 1455 | 1458 | 220,201 | -12.19(-0.83%) |
Jan 20, 2022 | 1478 | 1512 | 1468 | 1471 | 120,725 | +1.46(+0.10%) |
Jan 19, 2022 | 1490 | 1516 | 1465 | 1469 | 99,484 | -14.68(-0.99%) |
Jan 18, 2022 | 1491 | 1497 | 1474 | 1484 | 123,686 | -29.01(-1.92%) |
Jan 14, 2022 | 1513 | 0 | +9.07(+0.60%) | |||
Jan 13, 2022 | 1565 | 1565 | 1480 | 1504 | 176,041 | -55.93(-3.59%) |
Jan 12, 2022 | 1576 | 1584 | 1555 | 1560 | 119,329 | -11.81(-0.75%) |
Jan 11, 2022 | 1566 | 1579 | 1548 | 1571 | 84,338 | +5.44(+0.35%) |
Jan 10, 2022 | 1525 | 1569 | 1509 | 1566 | 96,485 | +23.60(+1.53%) |
Jan 07, 2022 | 1598 | 1598 | 1542 | 1542 | 106,649 | -60.46(-3.77%) |
Jan 06, 2022 | 1578 | 1618 | 1568 | 1603 | 99,743 | +19.74(+1.25%) |
Jan 05, 2022 | 1636 | 1655 | 1582 | 1583 | 106,321 | -57.62(-3.51%) |
Jan 04, 2022 | 1665 | 1667 | 1633 | 1641 | 126,818 | -34.13(-2.04%) |
Jan 03, 2022 | 1691 | 1699 | 1636 | 1675 | 106,233 | -22.35(-1.32%) |
Dec 31, 2021 | 1699 | 1711 | 1697 | 1697 | 51,868 | -5.32(-0.31%) |
Dec 30, 2021 | 1706 | 1715 | 1689 | 1703 | 63,646 | +0.54(+0.03%) |
Dec 29, 2021 | 1679 | 1708 | 1679 | 1702 | 63,034 | +26.82(+1.60%) |
Dec 28, 2021 | 1680 | 1680 | 1662 | 1675 | 48,356 | +1.76(+0.11%) |
Dec 27, 2021 | 1641 | 1675 | 1635 | 1673 | 64,695 | +47.18(+2.90%) |
Dec 23, 2021 | 1610 | 1632 | 1595 | 1626 | 69,318 | +21.29(+1.33%) |
Dec 22, 2021 | 1574 | 1605 | 1574 | 1605 | 51,331 | +33.40(+2.13%) |
Dec 21, 2021 | 1566 | 1578 | 1546 | 1572 | 81,121 | +17.11(+1.10%) |
Dec 20, 2021 | 1568 | 1568 | 1534 | 1554 | 87,769 | -24.91(-1.58%) |
Dec 17, 2021 | 1554 | 1587 | 1544 | 1579 | 256,232 | +13.49(+0.86%) |
Dec 16, 2021 | 1572 | 1585 | 1543 | 1566 | 140,333 | -1.15(-0.07%) |
Dec 15, 2021 | 1550 | 1568 | 1536 | 1567 | 145,387 | +24.08(+1.56%) |
Dec 14, 2021 | 1575 | 1575 | 1533 | 1543 | 104,054 | -47.28(-2.97%) |
Dec 13, 2021 | 1593 | 1600 | 1578 | 1590 | 81,880 | +1.83(+0.12%) |
Dec 10, 2021 | 1590 | 1608 | 1577 | 1588 | 86,541 | +6.21(+0.39%) |
Dec 09, 2021 | 1592 | 1600 | 1581 | 1582 | 72,447 | -3.99(-0.25%) |
Dec 08, 2021 | 1575 | 1592 | 1563 | 1586 | 78,719 | +20.00(+1.28%) |
Dec 07, 2021 | 1561 | 1582 | 1547 | 1566 | 115,308 | +30.65(+2.00%) |
Dec 06, 2021 | 1540 | 1553 | 1524 | 1536 | 108,646 | +5.97(+0.39%) |
Dec 03, 2021 | 1563 | 1572 | 1503 | 1530 | 128,011 | -18.07(-1.17%) |
Dec 02, 2021 | 1513 | 1559 | 1510 | 1548 | 132,549 | +27.15(+1.79%) |
Dec 01, 2021 | 1516 | 1561 | 1505 | 1520 | 131,059 | +6.32(+0.42%) |
Nov 30, 2021 | 1527 | 1555 | 1503 | 1514 | 217,280 | -22.09(-1.44%) |
Nov 29, 2021 | 1510 | 1546 | 1510 | 1536 | 126,762 | +39.57(+2.64%) |
Nov 26, 2021 | 1523 | 1542 | 1483 | 1497 | 78,579 | -21.60(-1.42%) |
Nov 24, 2021 | 1520 | 1523 | 1487 | 1518 | 91,360 | -5.94(-0.39%) |
Nov 23, 2021 | 1515 | 1531 | 1479 | 1524 | 90,000 | +0.91(+0.06%) |
Nov 22, 2021 | 1551 | 1554 | 1522 | 1523 | 76,193 | -28.79(-1.85%) |
Nov 19, 2021 | 1554 | 1575 | 1545 | 1552 | 108,387 | +7.95(+0.51%) |
Nov 18, 2021 | 1532 | 1545 | 1539 | 1544 | 49,513 | +9.95(+0.65%) |
Nov 17, 2021 | 1537 | 1546 | 1520 | 1534 | 57,522 | +5.66(+0.37%) |
Nov 16, 2021 | 1518 | 1555 | 1518 | 1529 | 70,098 | +13.46(+0.89%) |
Nov 15, 2021 | 1534 | 1551 | 1513 | 1515 | 58,793 | -18.54(-1.21%) |
Nov 12, 2021 | 1525 | 1535 | 1522 | 1534 | 73,074 | +12.35(+0.81%) |
Nov 11, 2021 | 1549 | 1549 | 1510 | 1521 | 70,938 | -23.49(-1.52%) |
Nov 10, 2021 | 1553 | 1545 | 96,744 | -12.78(-0.82%) | ||
Nov 09, 2021 | 1553 | 1558 | 1529 | 1558 | 76,529 | +14.51(+0.94%) |
Nov 08, 2021 | 1527 | 1546 | 1484 | 1543 | 94,598 | +24.47(+1.61%) |
Nov 05, 2021 | 1511 | 1544 | 1460 | 1519 | 186,473 | +34.13(+2.30%) |
Nov 04, 2021 | 1472 | 1486 | 1462 | 1484 | 105,135 | +13.15(+0.89%) |
Nov 03, 2021 | 1470 | 1472 | 1438 | 1471 | 93,851 | +1.41(+0.10%) |
Nov 02, 2021 | 1455 | 1476 | 1434 | 1470 | 109,375 | +25.40(+1.76%) |