Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1307 | 1309 | 1276 | 1286 | 214,301 | -40.40(-3.05%) |
May 27, 2022 | 1275 | 1327 | 1275 | 1327 | 127,159 | +68.05(+5.41%) |
May 26, 2022 | 1238 | 1265 | 1231 | 1258 | 77,893 | +28.46(+2.31%) |
May 25, 2022 | 1236 | 1247 | 1218 | 1230 | 101,736 | -1.45(-0.12%) |
May 24, 2022 | 1240 | 1240 | 1220 | 1231 | 99,191 | -16.02(-1.28%) |
May 23, 2022 | 1255 | 1256 | 1231 | 1247 | 120,025 | +8.90(+0.72%) |
May 20, 2022 | 1234 | 1241 | 1206 | 1239 | 136,902 | +18.87(+1.55%) |
May 19, 2022 | 1183 | 1228 | 1183 | 1220 | 157,834 | +25.19(+2.11%) |
May 18, 2022 | 1216 | 1225 | 1190 | 1195 | 127,982 | -41.86(-3.39%) |
May 17, 2022 | 1256 | 1266 | 1224 | 1236 | 132,954 | +2.87(+0.23%) |
May 16, 2022 | 1243 | 1253 | 1230 | 1234 | 139,251 | -21.60(-1.72%) |
May 13, 2022 | 1231 | 1274 | 1227 | 1255 | 128,012 | +41.99(+3.46%) |
May 12, 2022 | 1179 | 1218 | 1168 | 1213 | 152,108 | +33.72(+2.86%) |
May 11, 2022 | 1216 | 1225 | 1176 | 1179 | 251,158 | -40.24(-3.30%) |
May 10, 2022 | 1219 | 1241 | 1200 | 1220 | 209,279 | +23.57(+1.97%) |
May 09, 2022 | 1299 | 1299 | 1189 | 1196 | 204,593 | -119.83(-9.11%) |
May 06, 2022 | 1297 | 1327 | 1253 | 1316 | 229,760 | +4.55(+0.35%) |
May 05, 2022 | 1367 | 1371 | 1302 | 1311 | 196,657 | -68.27(-4.95%) |
May 04, 2022 | 1327 | 1383 | 1318 | 1380 | 166,400 | +45.25(+3.39%) |
May 03, 2022 | 1293 | 1348 | 1293 | 1334 | 247,594 | +41.35(+3.20%) |
May 02, 2022 | 1272 | 1295 | 1263 | 1293 | 155,210 | +15.49(+1.21%) |
Apr 29, 2022 | 1286 | 1315 | 1273 | 1278 | 139,206 | -15.98(-1.24%) |
Apr 28, 2022 | 1279 | 1302 | 1263 | 1294 | 132,463 | +35.44(+2.82%) |
Apr 27, 2022 | 1257 | 1285 | 1250 | 1258 | 134,046 | +3.28(+0.26%) |
Apr 26, 2022 | 1295 | 1296 | 1255 | 1255 | 90,614 | -47.80(-3.67%) |
Apr 25, 2022 | 1280 | 1305 | 1255 | 1303 | 115,204 | +17.96(+1.40%) |
Apr 22, 2022 | 1324 | 1324 | 1284 | 1285 | 84,030 | -41.60(-3.14%) |
Apr 21, 2022 | 1371 | 1371 | 1323 | 1326 | 89,164 | -36.22(-2.66%) |
Apr 20, 2022 | 1345 | 1379 | 1336 | 1362 | 118,237 | +31.41(+2.36%) |
Apr 19, 2022 | 1305 | 1335 | 1305 | 1331 | 89,250 | +26.46(+2.03%) |
Apr 18, 2022 | 1309 | 1315 | 1292 | 1305 | 72,404 | -13.78(-1.05%) |
Apr 14, 2022 | 1344 | 1344 | 1314 | 1318 | 135,932 | -24.23(-1.80%) |
Apr 13, 2022 | 1314 | 1345 | 1311 | 1343 | 138,250 | +28.82(+2.19%) |
Apr 12, 2022 | 1354 | 1359 | 1302 | 1314 | 140,666 | -34.23(-2.54%) |
Apr 11, 2022 | 1371 | 1374 | 1337 | 1348 | 121,642 | -33.84(-2.45%) |
Apr 08, 2022 | 1371 | 1402 | 1371 | 1382 | 144,891 | +13.10(+0.96%) |
Apr 07, 2022 | 1330 | 1375 | 1318 | 1369 | 146,789 | +40.88(+3.08%) |
Apr 06, 2022 | 1338 | 1340 | 1310 | 1328 | 159,905 | -21.15(-1.57%) |
Apr 05, 2022 | 1346 | 1362 | 1331 | 1349 | 169,452 | -8.42(-0.62%) |
Apr 04, 2022 | 1369 | 1377 | 1350 | 1357 | 121,131 | -14.20(-1.04%) |
Apr 01, 2022 | 1382 | 1387 | 1347 | 1372 | 189,284 | -1.56(-0.11%) |
Mar 31, 2022 | 1407 | 1413 | 1371 | 1373 | 142,688 | -32.55(-2.32%) |
Mar 30, 2022 | 1411 | 1416 | 1395 | 1406 | 102,274 | -17.54(-1.23%) |
Mar 29, 2022 | 1419 | 1445 | 1405 | 1423 | 84,399 | +27.59(+1.98%) |
Mar 28, 2022 | 1399 | 1410 | 1376 | 1396 | 75,874 | +7.30(+0.53%) |
Mar 25, 2022 | 1389 | 1389 | 1365 | 1388 | 72,552 | +8.89(+0.64%) |
Mar 24, 2022 | 1362 | 1381 | 1337 | 1380 | 92,839 | +20.19(+1.49%) |
Mar 23, 2022 | 1386 | 1386 | 1350 | 1359 | 147,814 | -40.28(-2.88%) |
Mar 22, 2022 | 1400 | 1419 | 1392 | 1400 | 101,045 | +4.98(+0.36%) |
Mar 21, 2022 | 1389 | 1409 | 1372 | 1395 | 104,297 | -10.62(-0.76%) |
Mar 18, 2022 | 1397 | 1412 | 1387 | 1405 | 147,525 | +16.10(+1.16%) |
Mar 17, 2022 | 1359 | 1390 | 1345 | 1389 | 104,465 | +30.29(+2.23%) |
Mar 16, 2022 | 1332 | 1361 | 1332 | 1359 | 93,923 | +39.39(+2.99%) |
Mar 15, 2022 | 1301 | 1327 | 1291 | 1319 | 116,271 | +30.13(+2.34%) |
Mar 14, 2022 | 1325 | 1341 | 1282 | 1289 | 178,268 | -21.90(-1.67%) |
Mar 11, 2022 | 1347 | 1350 | 1310 | 1311 | 121,798 | -27.12(-2.03%) |
Mar 10, 2022 | 1330 | 1363 | 1330 | 1338 | 132,291 | -49.95(-3.60%) |
Mar 09, 2022 | 1359 | 1396 | 1357 | 1388 | 85,560 | +71.19(+5.41%) |
Mar 08, 2022 | 1325 | 1356 | 1303 | 1317 | 107,360 | -22.34(-1.67%) |
Mar 07, 2022 | 1378 | 1383 | 1317 | 1339 | 129,874 | -49.34(-3.55%) |
Mar 04, 2022 | 1387 | 1392 | 1356 | 1389 | 107,784 | -15.93(-1.13%) |
Mar 03, 2022 | 1397 | 1414 | 1383 | 1405 | 86,979 | +17.41(+1.25%) |
Mar 02, 2022 | 1376 | 1402 | 1370 | 1387 | 135,332 | -6.04(-0.43%) |