Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1654 | 1728 | 1639 | 1724 | 1,612 | +85.44(+5.22%) |
Jan 28, 2022 | 1604 | 1645 | 1590 | 1638 | 392 | +42.86(+2.69%) |
Jan 27, 2022 | 1645 | 1655 | 1594 | 1595 | 1,099 | -26.77(-1.65%) |
Jan 26, 2022 | 1753 | 1753 | 1622 | 1622 | 950 | +19.01(+1.19%) |
Jan 25, 2022 | 1639 | 1645 | 1596 | 1603 | 804 | -41.63(-2.53%) |
Jan 24, 2022 | 1623 | 1645 | 1580 | 1645 | 1,284 | +3.81(+0.23%) |
Jan 21, 2022 | 1650 | 1700 | 1625 | 1641 | 567 | +7.35(+0.45%) |
Jan 20, 2022 | 1625 | 1689 | 1625 | 1633 | 536 | -18.79(-1.14%) |
Jan 19, 2022 | 1700 | 1718 | 1648 | 1652 | 811 | -27.76(-1.65%) |
Jan 18, 2022 | 1700 | 1846 | 1680 | 1680 | 758 | -16.95(-1.00%) |
Jan 14, 2022 | 1697 | 0 | -19.05(-1.11%) | |||
Jan 13, 2022 | 1841 | 1841 | 1715 | 1716 | 361 | -38.18(-2.18%) |
Jan 12, 2022 | 1730 | 1773 | 1730 | 1754 | 842 | +20.73(+1.20%) |
Jan 11, 2022 | 1633 | 1737 | 1633 | 1733 | 232 | +39.35(+2.32%) |
Jan 10, 2022 | 1691 | 1775 | 1645 | 1694 | 2,064 | +1.53(+0.09%) |
Jan 07, 2022 | 1811 | 1812 | 1681 | 1693 | 609 | +1.57(+0.09%) |
Jan 06, 2022 | 1721 | 1728 | 1691 | 1691 | 769 | -32.91(-1.91%) |
Jan 05, 2022 | 1833 | 1833 | 1720 | 1724 | 1,186 | -109.57(-5.98%) |
Jan 04, 2022 | 1850 | 1866 | 1810 | 1833 | 744 | -33.52(-1.80%) |
Jan 03, 2022 | 1892 | 1920 | 1844 | 1867 | 729 | +7.61(+0.41%) |
Dec 31, 2021 | 1860 | 1878 | 1859 | 1859 | 295 | -0.29(-0.02%) |
Dec 30, 2021 | 1850 | 1866 | 1847 | 1860 | 963 | -2.09(-0.11%) |
Dec 29, 2021 | 1840 | 1863 | 1827 | 1862 | 629 | +16.77(+0.91%) |
Dec 28, 2021 | 1850 | 1875 | 1817 | 1845 | 222 | +7.55(+0.41%) |
Dec 27, 2021 | 1706 | 1850 | 1706 | 1837 | 115 | +17.27(+0.95%) |
Dec 23, 2021 | 1790 | 1824 | 1750 | 1820 | 827 | +39.18(+2.20%) |
Dec 22, 2021 | 1746 | 1783 | 1746 | 1781 | 2,653 | +38.99(+2.24%) |
Dec 21, 2021 | 1724 | 1755 | 1709 | 1742 | 196 | +50.03(+2.96%) |
Dec 20, 2021 | 1730 | 1745 | 1665 | 1692 | 522 | -51.36(-2.95%) |
Dec 17, 2021 | 1702 | 1744 | 1698 | 1743 | 228 | +37.26(+2.18%) |
Dec 16, 2021 | 1700 | 1779 | 1700 | 1706 | 239 | -48.40(-2.76%) |
Dec 15, 2021 | 1710 | 1754 | 1700 | 1754 | 743 | +43.46(+2.54%) |
Dec 14, 2021 | 1721 | 1727 | 1668 | 1711 | 180 | +14.54(+0.86%) |
Dec 13, 2021 | 1650 | 1710 | 1650 | 1696 | 652 | -20.37(-1.19%) |
Dec 10, 2021 | 1677 | 1723 | 1677 | 1717 | 151 | +4.19(+0.24%) |
Dec 09, 2021 | 1793 | 1793 | 1670 | 1713 | 131 | -25.85(-1.49%) |
Dec 08, 2021 | 1758 | 1786 | 1729 | 1739 | 382 | -22.84(-1.30%) |
Dec 07, 2021 | 1742 | 1766 | 1742 | 1761 | 629 | +45.07(+2.63%) |
Dec 06, 2021 | 1675 | 1720 | 1660 | 1716 | 286 | +49.52(+2.97%) |
Dec 03, 2021 | 1670 | 1693 | 1659 | 1667 | 401 | -28.60(-1.69%) |
Dec 02, 2021 | 1673 | 1710 | 1670 | 1695 | 354 | +21.94(+1.31%) |
Dec 01, 2021 | 1721 | 1726 | 1671 | 1673 | 1,019 | -27.82(-1.64%) |
Nov 30, 2021 | 1730 | 1761 | 1684 | 1701 | 1,264 | -27.13(-1.57%) |
Nov 29, 2021 | 1767 | 1767 | 1704 | 1728 | 1,389 | +3.87(+0.22%) |
Nov 26, 2021 | 1752 | 1752 | 1724 | 1724 | 997 | -24.75(-1.41%) |
Nov 24, 2021 | 1726 | 1758 | 1726 | 1749 | 552 | +23.19(+1.34%) |
Nov 23, 2021 | 1727 | 1750 | 1705 | 1726 | 570 | -17.10(-0.98%) |
Nov 22, 2021 | 1783 | 1789 | 1742 | 1743 | 600 | -38.18(-2.14%) |
Nov 19, 2021 | 1765 | 1791 | 1765 | 1781 | 512 | +11.57(+0.65%) |
Nov 18, 2021 | 1700 | 1770 | 1770 | 1770 | 623 | +0.66(+0.04%) |
Nov 17, 2021 | 1752 | 1770 | 1752 | 1769 | 391 | +13.18(+0.75%) |
Nov 16, 2021 | 1758 | 1772 | 1753 | 1756 | 706 | +21.62(+1.25%) |
Nov 15, 2021 | 1743 | 1767 | 1733 | 1734 | 472 | -11.85(-0.68%) |
Nov 12, 2021 | 1795 | 1795 | 1713 | 1746 | 564 | +31.16(+1.82%) |
Nov 11, 2021 | 1736 | 1738 | 1715 | 1715 | 734 | -25.29(-1.45%) |
Nov 10, 2021 | 1768 | 1740 | 484 | -18.34(-1.04%) | ||
Nov 09, 2021 | 1769 | 1778 | 1750 | 1759 | 704 | -10.77(-0.61%) |
Nov 08, 2021 | 1810 | 1820 | 1738 | 1769 | 460 | +39.33(+2.27%) |
Nov 05, 2021 | 1740 | 1765 | 1720 | 1730 | 542 | -2.27(-0.13%) |
Nov 04, 2021 | 1800 | 1800 | 1681 | 1732 | 496 | -26.66(-1.52%) |
Nov 03, 2021 | 1760 | 1770 | 1746 | 1759 | 781 | -7.75(-0.44%) |
Nov 02, 2021 | 1764 | 1783 | 1764 | 1767 | 341 | -2.52(-0.14%) |