Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1048 | 1049 | 1045 | 1048 | 18,065 | -6.26(-0.59%) |
Feb 25, 2022 | 1043 | 1057 | 1043 | 1054 | 12,112 | +18.60(+1.80%) |
Feb 24, 2022 | 1016 | 1041 | 1015 | 1036 | 25,441 | +5.77(+0.56%) |
Feb 23, 2022 | 1038 | 1038 | 1028 | 1030 | 37,357 | +1.82(+0.18%) |
Feb 22, 2022 | 1033 | 1036 | 1026 | 1028 | 20,402 | -6.88(-0.66%) |
Feb 18, 2022 | 1035 | 0 | -5.26(-0.51%) | |||
Feb 17, 2022 | 1057 | 1057 | 1040 | 1040 | 9,980 | -17.41(-1.65%) |
Feb 16, 2022 | 1049 | 1057 | 1049 | 1057 | 5,813 | +4.29(+0.41%) |
Feb 15, 2022 | 1054 | 1063 | 1053 | 1053 | 8,290 | +6.19(+0.59%) |
Feb 14, 2022 | 1059 | 1059 | 1042 | 1047 | 15,820 | -6.19(-0.59%) |
Feb 11, 2022 | 1047 | 1058 | 1045 | 1053 | 12,932 | +3.89(+0.37%) |
Feb 10, 2022 | 1053 | 1054 | 1048 | 1049 | 14,239 | -3.45(-0.33%) |
Feb 09, 2022 | 1045 | 1056 | 1045 | 1053 | 19,093 | +11.57(+1.11%) |
Feb 08, 2022 | 1037 | 1041 | 1031 | 1041 | 17,221 | +9.47(+0.92%) |
Feb 07, 2022 | 1034 | 1040 | 1030 | 1032 | 5,999 | -10.25(-0.98%) |
Feb 04, 2022 | 1049 | 1049 | 1034 | 1042 | 9,684 | -10.73(-1.02%) |
Feb 03, 2022 | 1048 | 1062 | 1047 | 1053 | 15,122 | +4.49(+0.43%) |
Feb 02, 2022 | 1044 | 1053 | 1036 | 1048 | 19,467 | +1.04(+0.10%) |
Feb 01, 2022 | 1043 | 1050 | 1032 | 1047 | 12,318 | +8.52(+0.82%) |
Jan 31, 2022 | 1020 | 1040 | 1020 | 1039 | 13,009 | +16.60(+1.62%) |
Jan 28, 2022 | 1009 | 1022 | 1002 | 1022 | 15,744 | +11.29(+1.12%) |
Jan 27, 2022 | 1013 | 1014 | 1007 | 1011 | 20,848 | +0.49(+0.05%) |
Jan 26, 2022 | 1012 | 1013 | 1006 | 1010 | 13,422 | +4.49(+0.45%) |
Jan 25, 2022 | 995.94 | 1017 | 980.39 | 1006 | 19,943 | +1.64(+0.16%) |
Jan 24, 2022 | 989.27 | 1013 | 983.01 | 1004 | 17,513 | -16.27(-1.59%) |
Jan 21, 2022 | 1027 | 1031 | 1014 | 1020 | 12,622 | -6.68(-0.65%) |
Jan 20, 2022 | 1026 | 1033 | 1024 | 1027 | 14,201 | +0.24(+0.02%) |
Jan 19, 2022 | 1041 | 1041 | 1024 | 1027 | 18,153 | -14.75(-1.42%) |
Jan 18, 2022 | 1043 | 1043 | 1037 | 1042 | 12,054 | +0.90(+0.09%) |
Jan 14, 2022 | 1041 | 0 | +8.09(+0.78%) | |||
Jan 13, 2022 | 1033 | 1033 | 1033 | 1033 | 4,267 | -14.62(-1.40%) |
Jan 12, 2022 | 1039 | 1058 | 1039 | 1047 | 16,519 | +5.55(+0.53%) |
Jan 11, 2022 | 1036 | 1046 | 1029 | 1042 | 12,319 | +5.94(+0.57%) |
Jan 10, 2022 | 1023 | 1036 | 1018 | 1036 | 16,719 | +8.96(+0.87%) |
Jan 07, 2022 | 1010 | 1027 | 1010 | 1027 | 16,646 | +10.55(+1.04%) |
Jan 06, 2022 | 1015 | 1016 | 998.86 | 1016 | 14,828 | -0.51(-0.05%) |
Jan 05, 2022 | 1023 | 1027 | 1011 | 1017 | 39,243 | +7.46(+0.74%) |
Jan 04, 2022 | 1005 | 1013 | 1001 | 1009 | 28,988 | +1.28(+0.13%) |
Jan 03, 2022 | 1028 | 1028 | 1002 | 1008 | 13,595 | -3.65(-0.36%) |
Dec 31, 2021 | 1011 | 1017 | 1006 | 1012 | 9,528 | +1.55(+0.15%) |
Dec 30, 2021 | 1015 | 1019 | 1010 | 1010 | 11,979 | -0.79(-0.08%) |
Dec 29, 2021 | 1011 | 1019 | 1005 | 1011 | 13,537 | -1.76(-0.17%) |
Dec 28, 2021 | 1006 | 1014 | 1006 | 1013 | 15,833 | +3.79(+0.38%) |
Dec 27, 2021 | 994.33 | 1017 | 994.33 | 1009 | 9,385 | -1.26(-0.12%) |
Dec 23, 2021 | 1021 | 1022 | 1010 | 1010 | 11,675 | -6.53(-0.64%) |
Dec 22, 2021 | 1007 | 1017 | 1007 | 1017 | 10,368 | +5.89(+0.58%) |
Dec 21, 2021 | 999.86 | 1014 | 999.86 | 1011 | 20,051 | +12.13(+1.21%) |
Dec 20, 2021 | 1002 | 1017 | 989.83 | 998.60 | 19,093 | -13.16(-1.30%) |
Dec 17, 2021 | 1008 | 1012 | 1003 | 1012 | 44,182 | +1.20(+0.12%) |
Dec 16, 2021 | 1023 | 1023 | 999.37 | 1011 | 21,385 | +0.52(+0.05%) |
Dec 15, 2021 | 1008 | 1008 | 993.62 | 1010 | 14,426 | +0.42(+0.04%) |
Dec 14, 2021 | 999.75 | 1027 | 999.75 | 1010 | 22,497 | +9.13(+0.91%) |
Dec 13, 2021 | 990.36 | 1002 | 983.78 | 1000 | 25,044 | -7.49(-0.74%) |
Dec 10, 2021 | 986.78 | 1010 | 986.78 | 1008 | 22,722 | +18.21(+1.84%) |
Dec 09, 2021 | 997.18 | 997.63 | 982.08 | 989.77 | 17,609 | -22.85(-2.26%) |
Dec 08, 2021 | 1005 | 1017 | 1005 | 1013 | 9,924 | +7.54(+0.75%) |
Dec 07, 2021 | 1014 | 1031 | 1005 | 1005 | 22,384 | -0.29(-0.03%) |
Dec 06, 2021 | 981.82 | 1017 | 981.82 | 1005 | 19,108 | +20.69(+2.10%) |
Dec 03, 2021 | 987.78 | 995.02 | 976.57 | 984.68 | 19,897 | -11.08(-1.11%) |
Dec 02, 2021 | 980.28 | 995.76 | 976.31 | 995.76 | 17,063 | +8.22(+0.83%) |