Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1392 | 1424 | 1360 | 1374 | 80,854 | -7.20(-0.52%) |
Feb 25, 2022 | 1355 | 1398 | 1337 | 1381 | 56,113 | +17.99(+1.32%) |
Feb 24, 2022 | 1321 | 1369 | 1319 | 1363 | 48,107 | +24.13(+1.80%) |
Feb 23, 2022 | 1415 | 1415 | 1335 | 1339 | 32,707 | -64.23(-4.58%) |
Feb 22, 2022 | 1424 | 1433 | 1398 | 1404 | 42,181 | -10.99(-0.78%) |
Feb 18, 2022 | 1415 | 0 | +11.79(+0.84%) | |||
Feb 17, 2022 | 1446 | 1446 | 1402 | 1403 | 29,386 | -42.23(-2.92%) |
Feb 16, 2022 | 1446 | 1451 | 1433 | 1445 | 28,723 | -13.33(-0.91%) |
Feb 15, 2022 | 1458 | 1467 | 1446 | 1458 | 34,231 | +18.98(+1.32%) |
Feb 14, 2022 | 1471 | 1480 | 1430 | 1439 | 40,663 | -34.03(-2.31%) |
Feb 11, 2022 | 1488 | 1496 | 1465 | 1473 | 27,588 | -11.93(-0.80%) |
Feb 10, 2022 | 1482 | 1494 | 1480 | 1485 | 20,853 | -10.62(-0.71%) |
Feb 09, 2022 | 1511 | 1519 | 1485 | 1496 | 28,893 | -3.88(-0.26%) |
Feb 08, 2022 | 1491 | 1505 | 1491 | 1500 | 25,783 | +13.22(+0.89%) |
Feb 07, 2022 | 1500 | 1517 | 1481 | 1487 | 20,103 | -14.04(-0.94%) |
Feb 04, 2022 | 1516 | 1517 | 1494 | 1501 | 32,559 | +9.57(+0.64%) |
Feb 03, 2022 | 1469 | 1502 | 1491 | 23,209 | +15.52(+1.05%) | |
Feb 02, 2022 | 1500 | 1500 | 1473 | 1476 | 31,849 | -11.14(-0.75%) |
Feb 01, 2022 | 1467 | 1497 | 1463 | 1487 | 42,281 | +7.77(+0.53%) |
Jan 31, 2022 | 1449 | 1491 | 1479 | 50,194 | +34.60(+2.40%) | |
Jan 28, 2022 | 1395 | 1447 | 1391 | 1444 | 43,087 | +51.70(+3.71%) |
Jan 27, 2022 | 1405 | 1414 | 1386 | 1393 | 28,610 | -5.56(-0.40%) |
Jan 26, 2022 | 1455 | 1456 | 1392 | 1398 | 34,492 | -48.54(-3.36%) |
Jan 25, 2022 | 1465 | 1465 | 1417 | 1447 | 44,840 | -28.95(-1.96%) |
Jan 24, 2022 | 1449 | 1483 | 1427 | 1476 | 51,715 | +13.27(+0.91%) |
Jan 21, 2022 | 1470 | 1490 | 1462 | 1462 | 44,557 | -20.40(-1.38%) |
Jan 20, 2022 | 1508 | 1530 | 1480 | 1483 | 55,099 | -32.10(-2.12%) |
Jan 19, 2022 | 1516 | 1544 | 1506 | 1515 | 86,539 | +16.68(+1.11%) |
Jan 18, 2022 | 1487 | 1507 | 1463 | 1498 | 109,759 | +4.85(+0.32%) |
Jan 14, 2022 | 1493 | 0 | -5.53(-0.37%) | |||
Jan 13, 2022 | 1535 | 1535 | 1494 | 1499 | 39,699 | -39.37(-2.56%) |
Jan 12, 2022 | 1544 | 1566 | 1532 | 1538 | 50,273 | -9.55(-0.62%) |
Jan 11, 2022 | 1557 | 1557 | 1533 | 1548 | 64,086 | -14.67(-0.94%) |
Jan 10, 2022 | 1594 | 1594 | 1557 | 1562 | 36,660 | -35.41(-2.22%) |
Jan 07, 2022 | 1609 | 1620 | 1580 | 1598 | 24,446 | -8.58(-0.53%) |
Jan 06, 2022 | 1614 | 1617 | 1590 | 1606 | 31,023 | -8.79(-0.54%) |
Jan 05, 2022 | 1646 | 1652 | 1615 | 1615 | 30,592 | -44.89(-2.70%) |
Jan 04, 2022 | 1684 | 1691 | 1655 | 1660 | 56,235 | -9.37(-0.56%) |
Jan 03, 2022 | 1680 | 1681 | 1657 | 1670 | 20,473 | -18.80(-1.11%) |
Dec 31, 2021 | 1692 | 1708 | 1688 | 1688 | 18,752 | -8.45(-0.50%) |
Dec 30, 2021 | 1666 | 1711 | 1666 | 1697 | 26,857 | +34.36(+2.07%) |
Dec 29, 2021 | 1689 | 1689 | 1657 | 1662 | 21,545 | -13.51(-0.81%) |
Dec 28, 2021 | 1678 | 1683 | 1661 | 1676 | 20,748 | +4.23(+0.25%) |
Dec 27, 2021 | 1656 | 1686 | 1656 | 1672 | 16,337 | +7.61(+0.46%) |
Dec 23, 2021 | 1660 | 1680 | 1660 | 1664 | 16,788 | +6.07(+0.37%) |
Dec 22, 2021 | 1648 | 1661 | 1644 | 1658 | 22,722 | +8.18(+0.50%) |
Dec 21, 2021 | 1636 | 1664 | 1636 | 1650 | 54,171 | +19.49(+1.20%) |
Dec 20, 2021 | 1589 | 1643 | 1589 | 1630 | 41,801 | +23.88(+1.49%) |
Dec 17, 2021 | 1555 | 1628 | 1552 | 1606 | 93,661 | +48.85(+3.14%) |
Dec 16, 2021 | 1599 | 1604 | 1557 | 1558 | 54,806 | -43.65(-2.73%) |
Dec 15, 2021 | 1632 | 1632 | 1568 | 1601 | 39,947 | -26.21(-1.61%) |
Dec 14, 2021 | 1621 | 1649 | 1609 | 1627 | 35,192 | -0.08(-0.00%) |
Dec 13, 2021 | 1626 | 1642 | 1614 | 1628 | 36,181 | -9.55(-0.58%) |
Dec 10, 2021 | 1637 | 1656 | 1626 | 1637 | 28,893 | +3.87(+0.24%) |
Dec 09, 2021 | 1724 | 1724 | 1633 | 1633 | 41,428 | -95.47(-5.52%) |
Dec 08, 2021 | 1727 | 1740 | 1709 | 1729 | 27,227 | +1.48(+0.09%) |
Dec 07, 2021 | 1754 | 1754 | 1716 | 1727 | 32,458 | -21.84(-1.25%) |
Dec 06, 2021 | 1760 | 1769 | 1741 | 1749 | 26,073 | +12.31(+0.71%) |
Dec 03, 2021 | 1785 | 1785 | 1733 | 1737 | 32,473 | -35.01(-1.98%) |
Dec 02, 2021 | 1674 | 1790 | 1674 | 1772 | 41,205 | +97.94(+5.85%) |