Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1568 | 1582 | 1568 | 1572 | 0 | +4.04(+0.26%) |
Jan 28, 2022 | 1568 | 1580 | 1556 | 1568 | 0 | -8.07(-0.51%) |
Jan 27, 2022 | 1580 | 1582 | 1568 | 1576 | 0 | -6.06(-0.38%) |
Jan 26, 2022 | 1580 | 1586 | 1578 | 1582 | 0 | +6.06(+0.38%) |
Jan 25, 2022 | 1578 | 1586 | 1574 | 1576 | 0 | +2.02(+0.13%) |
Jan 24, 2022 | 1592 | 1592 | 1556 | 1574 | 0 | -2.02(-0.13%) |
Jan 21, 2022 | 1556 | 1578 | 1546 | 1576 | 0 | -10.10(-0.64%) |
Jan 20, 2022 | 1594 | 1602 | 1584 | 1586 | 0 | -4.04(-0.25%) |
Jan 19, 2022 | 1576 | 1600 | 1576 | 1590 | 0 | -2.02(-0.13%) |
Jan 18, 2022 | 1592 | 1598 | 1588 | 1592 | 0 | +0.00(+0.00%) |
Jan 17, 2022 | 1602 | 1604 | 1586 | 1592 | 0 | -12.11(-0.75%) |
Jan 14, 2022 | 1596 | 1604 | 1584 | 1604 | 0 | +10.09(+0.63%) |
Jan 13, 2022 | 1600 | 1604 | 1594 | 1594 | 0 | -6.05(-0.38%) |
Jan 12, 2022 | 1598 | 1604 | 1596 | 1600 | 0 | +4.03(+0.25%) |
Jan 11, 2022 | 1596 | 1606 | 1594 | 1596 | 0 | -2.01(-0.13%) |
Jan 10, 2022 | 1600 | 1604 | 1598 | 1598 | 0 | -2.02(-0.13%) |
Jan 07, 2022 | 1596 | 1604 | 1596 | 1600 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 1608 | 1608 | 1598 | 1600 | 0 | +0.00(+0.00%) |
Jan 05, 2022 | 1600 | 1604 | 1596 | 1600 | 0 | +2.02(+0.13%) |
Jan 04, 2022 | 1616 | 1643 | 1586 | 1598 | 0 | -14.14(-0.88%) |
Dec 31, 2021 | 1612 | 1612 | 1612 | 1612 | 0 | +10.10(+0.63%) |
Dec 30, 2021 | 1618 | 1618 | 1598 | 1602 | 0 | -4.04(-0.25%) |
Dec 29, 2021 | 1620 | 1620 | 1602 | 1606 | 0 | -12.12(-0.75%) |
Dec 24, 2021 | 1618 | 1618 | 1618 | 1618 | 0 | -8.07(-0.50%) |
Dec 23, 2021 | 1600 | 1626 | 1600 | 1626 | 0 | +10.09(+0.62%) |
Dec 22, 2021 | 1586 | 1630 | 1586 | 1616 | 0 | +26.25(+1.65%) |
Dec 21, 2021 | 1610 | 1610 | 1586 | 1590 | 0 | -8.07(-0.50%) |
Dec 20, 2021 | 1584 | 1598 | 1572 | 1598 | 0 | +14.13(+0.89%) |
Dec 17, 2021 | 1586 | 1594 | 1564 | 1584 | 0 | -10.10(-0.63%) |
Dec 16, 2021 | 1622 | 1624 | 1592 | 1594 | 0 | +10.10(+0.64%) |
Dec 15, 2021 | 1602 | 1602 | 1560 | 1584 | 0 | -12.12(-0.76%) |
Dec 14, 2021 | 1612 | 1612 | 1596 | 1596 | 0 | -12.11(-0.75%) |
Dec 13, 2021 | 1610 | 1620 | 1604 | 1608 | 0 | -4.04(-0.25%) |
Dec 10, 2021 | 1626 | 1626 | 1604 | 1612 | 0 | +2.02(+0.13%) |
Dec 09, 2021 | 1624 | 1624 | 1610 | 1610 | 0 | -14.13(-0.87%) |
Dec 08, 2021 | 1647 | 1647 | 1624 | 1624 | 0 | -14.14(-0.86%) |
Dec 07, 2021 | 1638 | 1645 | 1634 | 1638 | 0 | -4.04(-0.25%) |
Dec 06, 2021 | 1638 | 1645 | 1630 | 1643 | 0 | +12.12(+0.74%) |
Dec 03, 2021 | 1657 | 1659 | 1624 | 1630 | 0 | -8.08(-0.49%) |
Dec 02, 2021 | 1626 | 1643 | 1626 | 1638 | 0 | +8.08(+0.50%) |
Dec 01, 2021 | 1669 | 1675 | 1622 | 1630 | 0 | -34.33(-2.06%) |
Nov 30, 2021 | 1669 | 1675 | 1659 | 1665 | 0 | -8.08(-0.48%) |
Nov 29, 2021 | 1669 | 1673 | 1659 | 1673 | 0 | +6.06(+0.36%) |
Nov 26, 2021 | 1675 | 1675 | 1655 | 1667 | 0 | -18.17(-1.08%) |
Nov 25, 2021 | 1675 | 1695 | 1675 | 1685 | 0 | +12.11(+0.72%) |
Nov 24, 2021 | 1671 | 1675 | 1671 | 1673 | 0 | +0.00(+0.00%) |
Nov 23, 2021 | 1681 | 1685 | 1671 | 1673 | 0 | -8.07(-0.48%) |
Nov 22, 2021 | 1685 | 1685 | 1675 | 1681 | 0 | +6.06(+0.36%) |
Nov 19, 2021 | 1683 | 1683 | 1669 | 1675 | 0 | +4.03(+0.24%) |
Nov 18, 2021 | 1675 | 1671 | 1671 | 1671 | 0 | +16.16(+0.98%) |
Nov 17, 2021 | 1661 | 1661 | 1647 | 1655 | 0 | -6.06(-0.36%) |
Nov 16, 2021 | 1669 | 1669 | 1659 | 1661 | 0 | -8.08(-0.48%) |
Nov 15, 2021 | 1669 | 1671 | 1659 | 1669 | 0 | +14.14(+0.85%) |
Nov 12, 2021 | 1655 | 1655 | 1643 | 1655 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 1665 | 1665 | 1647 | 1655 | 0 | +0.00(+0.00%) |
Nov 10, 2021 | 1671 | 1655 | 1655 | 1655 | 0 | -14.14(-0.85%) |
Nov 09, 2021 | 1675 | 1675 | 1663 | 1669 | 0 | +4.04(+0.24%) |
Nov 08, 2021 | 1673 | 1673 | 1663 | 1665 | 0 | +10.10(+0.61%) |
Nov 05, 2021 | 1673 | 1673 | 1645 | 1655 | 0 | +2.02(+0.12%) |
Nov 04, 2021 | 1669 | 1675 | 1645 | 1653 | 0 | +28.27(+1.74%) |
Nov 03, 2021 | 1634 | 1638 | 1618 | 1624 | 0 | +0.00(+0.00%) |
Nov 02, 2021 | 1624 | 1630 | 1614 | 1624 | 0 | +4.03(+0.25%) |