Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38776 | 36632 | 38460 | 1,990 | +400.00(+1.05%) | |
Jan 30, 2022 | 38379 | 37373 | 38060 | 709 | +54.60(+0.14%) | |
Jan 29, 2022 | 38742 | 37328 | 38006 | 1,298 | +258.80(+0.69%) | |
Jan 28, 2022 | 38022 | 36174 | 37747 | 2,521 | +821.10(+2.22%) | |
Jan 27, 2022 | 37230 | 35511 | 36926 | 3,013 | +72.00(+0.20%) | |
Jan 26, 2022 | 38946 | 36279 | 36854 | 3,664 | -73.00(-0.20%) | |
Jan 25, 2022 | 37552 | 35722 | 36927 | 2,822 | +424.30(+1.16%) | |
Jan 24, 2022 | 38050 | 32951 | 36502 | 6,325 | +320.50(+0.89%) | |
Jan 23, 2022 | 36574 | 34625 | 36182 | 2,495 | +1095.00(+3.12%) | |
Jan 22, 2022 | 36826 | 34000 | 35087 | 4,664 | -1667.60(-4.54%) | |
Jan 21, 2022 | 41116 | 35423 | 36754 | 6,069 | -4065.00(-9.96%) | |
Jan 20, 2022 | 43519 | 40576 | 40819 | 2,405 | -974.10(-2.33%) | |
Jan 19, 2022 | 42590 | 41145 | 41794 | 1,671 | -606.90(-1.43%) | |
Jan 18, 2022 | 42685 | 41290 | 42400 | 1,628 | +193.50(+0.46%) | |
Jan 17, 2022 | 43261 | 41581 | 42207 | 1,059 | -1026.80(-2.37%) | |
Jan 16, 2022 | 43496 | 42615 | 43234 | 636 | -47.30(-0.11%) | |
Jan 15, 2022 | 43827 | 42388 | 43281 | 707 | +175.10(+0.41%) | |
Jan 14, 2022 | 43469 | 41782 | 43106 | 1,373 | +476.40(+1.12%) | |
Jan 13, 2022 | 44456 | 42321 | 42630 | 2,023 | -1365.90(-3.10%) | |
Jan 12, 2022 | 44337 | 42471 | 43995 | 2,539 | +1214.20(+2.84%) | |
Jan 11, 2022 | 43145 | 41284 | 42781 | 2,384 | +987.00(+2.36%) | |
Jan 10, 2022 | 42257 | 39559 | 41794 | 3,504 | -54.70(-0.13%) | |
Jan 09, 2022 | 42796 | 41200 | 41849 | 1,524 | +46.00(+0.11%) | |
Jan 08, 2022 | 42315 | 40517 | 41803 | 1,570 | +274.50(+0.66%) | |
Jan 07, 2022 | 43231 | 40600 | 41528 | 2,983 | -1607.00(-3.73%) | |
Jan 06, 2022 | 43783 | 42414 | 43135 | 2,498 | -466.80(-1.07%) | |
Jan 05, 2022 | 46855 | 42414 | 43602 | 3,368 | -2353.00(-5.12%) | |
Jan 04, 2022 | 47526 | 45539 | 45955 | 1,818 | -494.40(-1.06%) | |
Jan 03, 2022 | 47587 | 45692 | 46450 | 1,132 | -986.90(-2.08%) | |
Jan 02, 2022 | 47989 | 46660 | 47436 | 716 | +25.20(+0.05%) | |
Jan 01, 2022 | 47961 | 46140 | 47411 | 740 | +1011.90(+2.18%) | |
Dec 31, 2021 | 48590 | 45655 | 46399 | 1,859 | -741.70(-1.57%) | |
Dec 30, 2021 | 47916 | 45934 | 47141 | 2,141 | +881.10(+1.90%) | |
Dec 29, 2021 | 48157 | 46103 | 46260 | 2,072 | -1504.90(-3.15%) | |
Dec 28, 2021 | 50901 | 47300 | 47765 | 2,235 | -3084.00(-6.07%) | |
Dec 27, 2021 | 52099 | 50479 | 50849 | 1,053 | +89.50(+0.18%) | |
Dec 26, 2021 | 51293 | 49459 | 50759 | 1,054 | +217.20(+0.43%) | |
Dec 25, 2021 | 51179 | 50191 | 50542 | 791 | -240.40(-0.47%) | |
Dec 24, 2021 | 51865 | 50442 | 50783 | 1,447 | +67.80(+0.13%) | |
Dec 23, 2021 | 51387 | 48051 | 50715 | 1,701 | +1922.70(+3.94%) | |
Dec 22, 2021 | 49600 | 48450 | 48792 | 1,314 | -464.90(-0.94%) | |
Dec 21, 2021 | 49354 | 46667 | 49257 | 1,675 | +2248.90(+4.78%) | |
Dec 20, 2021 | 47548 | 45573 | 47008 | 1,743 | +1.70(+0.00%) | |
Dec 19, 2021 | 48307 | 46450 | 47006 | 1,255 | +139.50(+0.30%) | |
Dec 18, 2021 | 47370 | 45501 | 46867 | 824 | +592.00(+1.28%) | |
Dec 17, 2021 | 48018 | 45479 | 46275 | 2,076 | -1406.20(-2.95%) | |
Dec 16, 2021 | 49449 | 47506 | 47681 | 1,458 | -1166.00(-2.39%) | |
Dec 15, 2021 | 49515 | 46560 | 48847 | 2,605 | +633.30(+1.31%) | |
Dec 14, 2021 | 48689 | 46310 | 48214 | 2,022 | +1391.10(+2.97%) | |
Dec 13, 2021 | 50257 | 45750 | 46823 | 3,319 | -3415.40(-6.80%) | |
Dec 12, 2021 | 50800 | 48675 | 50238 | 1,243 | +730.80(+1.48%) | |
Dec 11, 2021 | 49539 | 46789 | 49507 | 1,384 | +1819.40(+3.82%) | |
Dec 10, 2021 | 50133 | 47276 | 47688 | 2,663 | -403.70(-0.84%) | |
Dec 09, 2021 | 50839 | 47332 | 48092 | 2,561 | -2413.00(-4.78%) | |
Dec 08, 2021 | 51249 | 48656 | 50505 | 1,593 | +42.60(+0.08%) | |
Dec 07, 2021 | 51991 | 50062 | 50462 | 1,770 | -66.70(-0.13%) | |
Dec 06, 2021 | 50986 | 47111 | 50529 | 4,672 | +1404.60(+2.86%) | |
Dec 05, 2021 | 49778 | 47836 | 49124 | 5,131 | +33.90(+0.07%) | |
Dec 04, 2021 | 53878 | 41968 | 49090 | 9,994 | -4441.40(-8.30%) | |
Dec 03, 2021 | 57652 | 51556 | 53532 | 2,956 | -3015.90(-5.33%) | |
Dec 02, 2021 | 57414 | 55840 | 56548 | 2,760 | -599.80(-1.05%) | |
Dec 01, 2021 | 59100 | 56469 | 57147 | 2,513 | -6.70(-0.01%) | |
Nov 30, 2021 | 59250 | 55919 | 57154 | 3,558 | -887.90(-1.53%) | |
Nov 29, 2021 | 58931 | 56750 | 58042 | 2,087 | +623.60(+1.09%) | |
Nov 28, 2021 | 57441 | 53309 | 57418 | 1,370 | +2823.90(+5.17%) | |
Nov 27, 2021 | 55382 | 53540 | 54594 | 1,392 | +882.40(+1.64%) | |
Nov 26, 2021 | 59207 | 53524 | 53712 | 5,177 | -5391.10(-9.12%) | |
Nov 25, 2021 | 59445 | 57004 | 59103 | 1,363 | +2089.30(+3.66%) | |
Nov 24, 2021 | 57765 | 55895 | 57014 | 1,822 | -689.90(-1.20%) | |
Nov 23, 2021 | 57898 | 55129 | 57704 | 2,745 | +1230.80(+2.18%) | |
Nov 22, 2021 | 59517 | 55629 | 56473 | 2,945 | -2776.20(-4.69%) | |
Nov 21, 2021 | 60091 | 58526 | 59249 | 870 | -389.60(-0.65%) | |
Nov 20, 2021 | 59833 | 57424 | 59639 | 1,178 | +1715.10(+2.96%) | |
Nov 19, 2021 | 58402 | 55640 | 57924 | 3,333 | +1152.50(+2.03%) | |
Nov 18, 2021 | 60978 | 56516 | 56771 | 6,136 | -3297.10(-5.49%) | |
Nov 17, 2021 | 60888 | 58400 | 60068 | 3,726 | -286.20(-0.47%) | |
Nov 16, 2021 | 63851 | 58563 | 60354 | 4,629 | -3241.40(-5.10%) | |
Nov 15, 2021 | 66387 | 63349 | 63596 | 2,039 | -1140.80(-1.76%) | |
Nov 14, 2021 | 65351 | 63596 | 64737 | 1,153 | +484.00(+0.75%) | |
Nov 13, 2021 | 64980 | 63400 | 64253 | 851 | +188.40(+0.29%) | |
Nov 12, 2021 | 65498 | 62295 | 64064 | 2,518 | -1003.60(-1.54%) | |
Nov 11, 2021 | 65625 | 64140 | 65068 | 1,631 | +696.30(+1.08%) | |
Nov 10, 2021 | 69000 | 62857 | 64372 | 3,389 | -2905.30(-4.32%) | |
Nov 09, 2021 | 68564 | 66250 | 67277 | 2,144 | -288.70(-0.43%) | |
Nov 08, 2021 | 67804 | 62882 | 67566 | 2,738 | +4491.00(+7.12%) | |
Nov 07, 2021 | 63119 | 61386 | 63074 | 1,079 | +1605.10(+2.61%) | |
Nov 06, 2021 | 61610 | 60110 | 61469 | 1,235 | +571.90(+0.94%) | |
Nov 05, 2021 | 62666 | 60769 | 60898 | 1,587 | -533.30(-0.87%) | |
Nov 04, 2021 | 63137 | 60725 | 61431 | 1,527 | -1492.00(-2.37%) | |
Nov 03, 2021 | 63567 | 60018 | 62923 | 2,163 | +69.90(+0.11%) | |
Nov 02, 2021 | 64300 | 60670 | 62853 | 3,299 | +1753.60(+2.87%) |