Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1656 | 1656 | 1565 | 1575 | 635 | +25.00(+1.61%) |
May 27, 2022 | 1540 | 1561 | 1535 | 1550 | 100 | +15.00(+0.98%) |
May 26, 2022 | 1529 | 1553 | 1519 | 1535 | 355 | +6.33(+0.41%) |
May 25, 2022 | 1497 | 1535 | 1497 | 1529 | 609 | +13.47(+0.89%) |
May 24, 2022 | 1537 | 1540 | 1495 | 1515 | 1,109 | -72.97(-4.59%) |
May 23, 2022 | 1625 | 1650 | 1540 | 1588 | 201 | +40.76(+2.63%) |
May 20, 2022 | 1560 | 1560 | 1527 | 1547 | 249 | +14.84(+0.97%) |
May 19, 2022 | 1517 | 1568 | 1517 | 1533 | 704 | +26.82(+1.78%) |
May 18, 2022 | 1505 | 1521 | 1485 | 1506 | 388 | -19.95(-1.31%) |
May 17, 2022 | 1529 | 1529 | 1500 | 1526 | 138 | +3.30(+0.22%) |
May 16, 2022 | 1503 | 1540 | 1487 | 1522 | 283 | +28.28(+1.89%) |
May 13, 2022 | 1486 | 1506 | 1454 | 1494 | 2,126 | +49.68(+3.44%) |
May 12, 2022 | 1406 | 1495 | 1406 | 1444 | 631 | -38.93(-2.62%) |
May 11, 2022 | 1440 | 1494 | 1426 | 1483 | 2,029 | +35.16(+2.43%) |
May 10, 2022 | 1504 | 1504 | 1440 | 1448 | 1,420 | -28.05(-1.90%) |
May 09, 2022 | 1503 | 1578 | 1468 | 1476 | 599 | -60.60(-3.94%) |
May 06, 2022 | 1511 | 1558 | 1510 | 1537 | 448 | -11.10(-0.72%) |
May 05, 2022 | 1584 | 1584 | 1514 | 1548 | 3,925 | -35.18(-2.22%) |
May 04, 2022 | 1601 | 1605 | 1537 | 1583 | 541 | -16.86(-1.05%) |
May 03, 2022 | 1586 | 1615 | 1575 | 1600 | 189 | +24.51(+1.56%) |
May 02, 2022 | 1574 | 1670 | 1554 | 1575 | 447 | +0.49(+0.03%) |
Apr 29, 2022 | 1597 | 1609 | 1575 | 1575 | 679 | -39.50(-2.45%) |
Apr 28, 2022 | 1664 | 1669 | 1614 | 1614 | 173 | -18.97(-1.16%) |
Apr 27, 2022 | 1633 | 1648 | 1624 | 1633 | 64 | -6.53(-0.40%) |
Apr 26, 2022 | 1664 | 1664 | 1635 | 1640 | 1,389 | -53.30(-3.15%) |
Apr 25, 2022 | 1575 | 1694 | 1575 | 1693 | 750 | +72.55(+4.48%) |
Apr 22, 2022 | 1753 | 1753 | 1620 | 1621 | 375 | -65.30(-3.87%) |
Apr 21, 2022 | 1752 | 1752 | 1686 | 1686 | 218 | -59.79(-3.42%) |
Apr 20, 2022 | 1793 | 1793 | 1746 | 1746 | 1,328 | -51.87(-2.89%) |
Apr 19, 2022 | 1791 | 1799 | 1771 | 1798 | 284 | +27.87(+1.57%) |
Apr 18, 2022 | 1714 | 1781 | 1714 | 1770 | 524 | +41.64(+2.41%) |
Apr 14, 2022 | 1764 | 1767 | 1728 | 1728 | 206 | -60.78(-3.40%) |
Apr 13, 2022 | 1743 | 1810 | 1742 | 1789 | 2,117 | +69.16(+4.02%) |
Apr 12, 2022 | 1667 | 1738 | 1667 | 1720 | 2,642 | +23.20(+1.37%) |
Apr 11, 2022 | 1700 | 1706 | 1680 | 1697 | 354 | -15.17(-0.89%) |
Apr 08, 2022 | 1761 | 1761 | 1712 | 1712 | 510 | -38.21(-2.18%) |
Apr 07, 2022 | 1734 | 1757 | 1723 | 1750 | 389 | -6.06(-0.35%) |
Apr 06, 2022 | 1775 | 1809 | 1747 | 1756 | 480 | -45.64(-2.53%) |
Apr 05, 2022 | 1821 | 1821 | 1788 | 1802 | 319 | +1.70(+0.09%) |
Apr 04, 2022 | 1697 | 1800 | 1697 | 1800 | 552 | +65.00(+3.75%) |
Apr 01, 2022 | 1705 | 1735 | 1705 | 1735 | 471 | +9.72(+0.56%) |
Mar 31, 2022 | 1714 | 1750 | 1714 | 1725 | 377 | +10.28(+0.60%) |
Mar 30, 2022 | 1720 | 1725 | 1701 | 1715 | 210 | -4.00(-0.23%) |
Mar 29, 2022 | 1714 | 1736 | 1700 | 1719 | 370 | +26.20(+1.55%) |
Mar 28, 2022 | 1661 | 1700 | 1660 | 1693 | 337 | +17.80(+1.06%) |
Mar 25, 2022 | 1803 | 1803 | 1657 | 1675 | 480 | -19.89(-1.17%) |
Mar 24, 2022 | 1714 | 1740 | 1693 | 1695 | 353 | -32.48(-1.88%) |
Mar 23, 2022 | 1756 | 1756 | 1710 | 1727 | 472 | -25.63(-1.46%) |
Mar 22, 2022 | 1717 | 1757 | 1704 | 1753 | 1,602 | +39.60(+2.31%) |
Mar 21, 2022 | 1720 | 1731 | 1680 | 1713 | 159 | -3.88(-0.23%) |
Mar 18, 2022 | 1684 | 1726 | 1684 | 1717 | 167 | +9.87(+0.58%) |
Mar 17, 2022 | 1685 | 1707 | 1668 | 1707 | 262 | +39.28(+2.35%) |
Mar 16, 2022 | 1639 | 1669 | 1615 | 1668 | 149 | +65.31(+4.07%) |
Mar 15, 2022 | 1590 | 1623 | 1588 | 1603 | 652 | +10.82(+0.68%) |
Mar 14, 2022 | 1590 | 1620 | 1583 | 1592 | 401 | -13.50(-0.84%) |
Mar 11, 2022 | 1650 | 1650 | 1605 | 1606 | 347 | -32.34(-1.97%) |
Mar 10, 2022 | 1626 | 1645 | 1606 | 1638 | 183 | -16.19(-0.98%) |
Mar 09, 2022 | 1645 | 1673 | 1605 | 1654 | 353 | +64.11(+4.03%) |
Mar 08, 2022 | 1617 | 1635 | 1565 | 1590 | 1,012 | -44.86(-2.74%) |
Mar 07, 2022 | 1604 | 1671 | 1604 | 1635 | 929 | -8.46(-0.51%) |
Mar 04, 2022 | 1673 | 1759 | 1629 | 1643 | 228 | -70.16(-4.09%) |
Mar 03, 2022 | 1746 | 1760 | 1711 | 1713 | 652 | +4.74(+0.28%) |
Mar 02, 2022 | 1681 | 1711 | 1669 | 1709 | 477 | +28.76(+1.71%) |