Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2056 | 2082 | 2034 | 2060 | 244,756 | +4.26(+0.21%) |
May 27, 2022 | 2034 | 2069 | 2010 | 2055 | 226,749 | +26.43(+1.30%) |
May 26, 2022 | 1987 | 2040 | 1981 | 2029 | 235,554 | +64.30(+3.27%) |
May 25, 2022 | 1902 | 1978 | 1882 | 1965 | 293,221 | +54.44(+2.85%) |
May 24, 2022 | 1885 | 1917 | 1780 | 1910 | 403,293 | +105.00(+5.82%) |
May 23, 2022 | 1774 | 1821 | 1759 | 1805 | 314,016 | +33.54(+1.89%) |
May 20, 2022 | 1883 | 1887 | 1703 | 1772 | 443,141 | -117.71(-6.23%) |
May 19, 2022 | 1830 | 1920 | 1818 | 1889 | 304,257 | +49.77(+2.71%) |
May 18, 2022 | 2003 | 2003 | 1808 | 1840 | 382,543 | -192.25(-9.46%) |
May 17, 2022 | 2056 | 2056 | 2009 | 2032 | 196,964 | +8.38(+0.41%) |
May 16, 2022 | 1988 | 2034 | 1970 | 2023 | 133,587 | +22.38(+1.12%) |
May 13, 2022 | 1970 | 2023 | 1960 | 2001 | 186,435 | +46.35(+2.37%) |
May 12, 2022 | 1941 | 1981 | 1916 | 1955 | 189,964 | +23.78(+1.23%) |
May 11, 2022 | 1964 | 1975 | 1928 | 1931 | 174,753 | -19.91(-1.02%) |
May 10, 2022 | 1976 | 1984 | 1922 | 1951 | 162,401 | -0.77(-0.04%) |
May 09, 2022 | 1972 | 1992 | 1940 | 1952 | 172,709 | -48.34(-2.42%) |
May 06, 2022 | 1959 | 2002 | 1918 | 2000 | 170,611 | +26.91(+1.36%) |
May 05, 2022 | 2040 | 2043 | 1954 | 1973 | 138,899 | -81.49(-3.97%) |
May 04, 2022 | 1986 | 2055 | 1976 | 2055 | 165,052 | +78.29(+3.96%) |
May 03, 2022 | 2002 | 2014 | 1962 | 1976 | 141,784 | -30.40(-1.51%) |
May 02, 2022 | 1965 | 2010 | 1964 | 2007 | 188,357 | +51.22(+2.62%) |
Apr 29, 2022 | 2006 | 2006 | 1950 | 1955 | 275,771 | -58.97(-2.93%) |
Apr 28, 2022 | 2086 | 2086 | 2010 | 2014 | 333,757 | -166.90(-7.65%) |
Apr 27, 2022 | 2193 | 2225 | 2174 | 2181 | 152,434 | -14.60(-0.66%) |
Apr 26, 2022 | 2180 | 2229 | 2165 | 2196 | 224,835 | +0.26(+0.01%) |
Apr 25, 2022 | 2155 | 2205 | 2121 | 2196 | 165,904 | +35.41(+1.64%) |
Apr 22, 2022 | 2212 | 2213 | 2155 | 2160 | 149,370 | -73.04(-3.27%) |
Apr 21, 2022 | 2261 | 2267 | 2227 | 2233 | 122,613 | -20.72(-0.92%) |
Apr 20, 2022 | 2213 | 2267 | 2211 | 2254 | 158,755 | +57.24(+2.61%) |
Apr 19, 2022 | 2178 | 2202 | 2169 | 2197 | 121,895 | +22.14(+1.02%) |
Apr 18, 2022 | 2152 | 2191 | 2145 | 2175 | 139,484 | +10.05(+0.46%) |
Apr 14, 2022 | 2179 | 2194 | 2165 | 2165 | 91,080 | -6.83(-0.31%) |
Apr 13, 2022 | 2160 | 2172 | 2137 | 2171 | 132,212 | +2.99(+0.14%) |
Apr 12, 2022 | 2163 | 2186 | 2153 | 2168 | 143,517 | +9.96(+0.46%) |
Apr 11, 2022 | 2200 | 2204 | 2152 | 2158 | 194,109 | -32.08(-1.46%) |
Apr 08, 2022 | 2163 | 2222 | 2151 | 2191 | 205,058 | +34.97(+1.62%) |
Apr 07, 2022 | 2064 | 2160 | 2064 | 2156 | 246,837 | +82.84(+4.00%) |
Apr 06, 2022 | 2020 | 2075 | 2020 | 2073 | 168,925 | +31.22(+1.53%) |
Apr 05, 2022 | 1992 | 2046 | 1992 | 2042 | 162,093 | +25.15(+1.25%) |
Apr 04, 2022 | 1964 | 2018 | 1958 | 2016 | 168,323 | +41.87(+2.12%) |
Apr 01, 2022 | 2066 | 2067 | 1972 | 1975 | 214,052 | -70.07(-3.43%) |
Mar 31, 2022 | 2067 | 2072 | 2044 | 2045 | 166,076 | -19.50(-0.94%) |
Mar 30, 2022 | 2068 | 2078 | 2053 | 2064 | 168,690 | -13.65(-0.66%) |
Mar 29, 2022 | 2050 | 2082 | 2031 | 2078 | 254,141 | +58.19(+2.88%) |
Mar 28, 2022 | 2025 | 2035 | 2001 | 2020 | 165,563 | -7.75(-0.38%) |
Mar 25, 2022 | 2025 | 2043 | 1990 | 2027 | 185,656 | +13.68(+0.68%) |
Mar 24, 2022 | 1969 | 2014 | 1945 | 2014 | 161,931 | +41.33(+2.10%) |
Mar 23, 2022 | 1950 | 1977 | 1929 | 1972 | 186,658 | +25.46(+1.31%) |
Mar 22, 2022 | 1958 | 1965 | 1939 | 1947 | 194,683 | +8.13(+0.42%) |
Mar 21, 2022 | 1936 | 1960 | 1924 | 1939 | 169,097 | -14.06(-0.72%) |
Mar 18, 2022 | 1938 | 1954 | 1882 | 1953 | 308,114 | +7.45(+0.38%) |
Mar 17, 2022 | 1962 | 1970 | 1910 | 1945 | 207,973 | -25.44(-1.29%) |
Mar 16, 2022 | 1927 | 1976 | 1927 | 1971 | 393,426 | +46.80(+2.43%) |
Mar 15, 2022 | 1895 | 1928 | 1892 | 1924 | 181,203 | +54.71(+2.93%) |
Mar 14, 2022 | 1880 | 1905 | 1860 | 1869 | 164,034 | +4.64(+0.25%) |
Mar 11, 2022 | 1871 | 1895 | 1860 | 1865 | 98,045 | -3.31(-0.18%) |
Mar 10, 2022 | 1866 | 1871 | 1844 | 1868 | 122,591 | -16.66(-0.88%) |
Mar 09, 2022 | 1896 | 1904 | 1867 | 1885 | 172,044 | +35.44(+1.92%) |
Mar 08, 2022 | 1860 | 1907 | 1837 | 1849 | 186,857 | -11.18(-0.60%) |
Mar 07, 2022 | 1879 | 1903 | 1849 | 1860 | 234,348 | -31.06(-1.64%) |
Mar 04, 2022 | 1871 | 1897 | 1857 | 1891 | 167,169 | +6.01(+0.32%) |
Mar 03, 2022 | 1880 | 1896 | 1838 | 1885 | 162,882 | +6.58(+0.35%) |
Mar 02, 2022 | 1820 | 1892 | 1818 | 1879 | 243,600 | +61.71(+3.40%) |