Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1606 | 1624 | 1600 | 1600 | 0 | -2.02(-0.13%) |
May 30, 2022 | 1612 | 1616 | 1598 | 1602 | 0 | -8.08(-0.50%) |
May 27, 2022 | 1604 | 1610 | 1598 | 1610 | 0 | +0.00(+0.00%) |
May 26, 2022 | 1608 | 1610 | 1604 | 1610 | 0 | +4.04(+0.25%) |
May 25, 2022 | 1590 | 1606 | 1590 | 1606 | 0 | +12.11(+0.76%) |
May 24, 2022 | 1594 | 1600 | 1580 | 1594 | 0 | +0.00(+0.00%) |
May 20, 2022 | 1594 | 1594 | 1594 | 1594 | 0 | -8.07(-0.50%) |
May 19, 2022 | 1596 | 1604 | 1590 | 1602 | 0 | +4.04(+0.25%) |
May 18, 2022 | 1606 | 1606 | 1592 | 1598 | 0 | -10.10(-0.63%) |
May 17, 2022 | 1614 | 1614 | 1604 | 1608 | 0 | -4.04(-0.25%) |
May 16, 2022 | 1602 | 1612 | 1602 | 1612 | 0 | +18.17(+1.14%) |
May 13, 2022 | 1582 | 1602 | 1582 | 1594 | 0 | +10.10(+0.64%) |
May 12, 2022 | 1598 | 1604 | 1584 | 1584 | 0 | -14.13(-0.88%) |
May 11, 2022 | 1606 | 1614 | 1598 | 1598 | 0 | -10.10(-0.63%) |
May 10, 2022 | 1606 | 1610 | 1602 | 1608 | 0 | -4.04(-0.25%) |
May 09, 2022 | 1626 | 1626 | 1606 | 1612 | 0 | -14.13(-0.87%) |
May 06, 2022 | 1616 | 1634 | 1616 | 1626 | 0 | +4.03(+0.25%) |
May 05, 2022 | 1630 | 1630 | 1618 | 1622 | 0 | -8.07(-0.49%) |
May 04, 2022 | 1638 | 1638 | 1616 | 1630 | 0 | -6.06(-0.37%) |
May 03, 2022 | 1610 | 1638 | 1600 | 1636 | 0 | +38.37(+2.40%) |
May 02, 2022 | 1616 | 1616 | 1598 | 1598 | 0 | -20.20(-1.25%) |
Apr 29, 2022 | 1622 | 1624 | 1616 | 1618 | 0 | +2.02(+0.12%) |
Apr 28, 2022 | 1614 | 1618 | 1604 | 1616 | 0 | +2.02(+0.13%) |
Apr 27, 2022 | 1616 | 1618 | 1612 | 1614 | 0 | -6.06(-0.37%) |
Apr 26, 2022 | 1628 | 1628 | 1614 | 1620 | 0 | -10.09(-0.62%) |
Apr 25, 2022 | 1636 | 1636 | 1612 | 1630 | 0 | -10.10(-0.62%) |
Apr 22, 2022 | 1630 | 1659 | 1630 | 1640 | 0 | -4.04(-0.25%) |
Apr 21, 2022 | 1713 | 1713 | 1618 | 1645 | 0 | -74.71(-4.35%) |
Apr 20, 2022 | 1756 | 1756 | 1711 | 1719 | 0 | -38.36(-2.18%) |
Apr 19, 2022 | 1739 | 1758 | 1713 | 1758 | 0 | +10.09(+0.58%) |
Apr 18, 2022 | 1743 | 1754 | 1735 | 1748 | 0 | +28.27(+1.64%) |
Apr 14, 2022 | 1719 | 1719 | 1719 | 1719 | 0 | +24.23(+1.43%) |
Apr 13, 2022 | 1659 | 1695 | 1659 | 1695 | 0 | +36.35(+2.19%) |
Apr 12, 2022 | 1647 | 1671 | 1645 | 1659 | 0 | +10.10(+0.61%) |
Apr 11, 2022 | 1636 | 1649 | 1624 | 1649 | 0 | +14.13(+0.86%) |
Apr 08, 2022 | 1647 | 1647 | 1630 | 1634 | 0 | -14.13(-0.86%) |
Apr 07, 2022 | 1636 | 1649 | 1636 | 1649 | 0 | +18.17(+1.11%) |
Apr 06, 2022 | 1622 | 1638 | 1622 | 1630 | 0 | +6.06(+0.37%) |
Apr 05, 2022 | 1624 | 1628 | 1620 | 1624 | 0 | -2.02(-0.12%) |
Apr 04, 2022 | 1618 | 1630 | 1616 | 1626 | 0 | +2.02(+0.12%) |
Apr 01, 2022 | 1616 | 1624 | 1616 | 1624 | 0 | +10.09(+0.63%) |
Mar 31, 2022 | 1608 | 1624 | 1608 | 1614 | 0 | +6.06(+0.38%) |
Mar 30, 2022 | 1612 | 1618 | 1608 | 1608 | 0 | -6.06(-0.38%) |
Mar 29, 2022 | 1602 | 1614 | 1592 | 1614 | 0 | +10.10(+0.63%) |
Mar 28, 2022 | 1618 | 1618 | 1590 | 1604 | 0 | -4.04(-0.25%) |
Mar 25, 2022 | 1616 | 1628 | 1608 | 1608 | 0 | -8.08(-0.50%) |
Mar 24, 2022 | 1628 | 1628 | 1608 | 1616 | 0 | +2.02(+0.13%) |
Mar 23, 2022 | 1606 | 1614 | 1606 | 1614 | 0 | +8.08(+0.50%) |
Mar 22, 2022 | 1622 | 1622 | 1604 | 1606 | 0 | -16.16(-1.00%) |
Mar 21, 2022 | 1628 | 1632 | 1614 | 1622 | 0 | +6.06(+0.37%) |
Mar 18, 2022 | 1630 | 1630 | 1606 | 1616 | 0 | +6.06(+0.38%) |
Mar 17, 2022 | 1630 | 1630 | 1610 | 1610 | 0 | -12.12(-0.75%) |
Mar 16, 2022 | 1608 | 1622 | 1606 | 1622 | 0 | +14.14(+0.88%) |
Mar 15, 2022 | 1636 | 1636 | 1600 | 1608 | 0 | -32.31(-1.97%) |
Mar 14, 2022 | 1655 | 1655 | 1632 | 1640 | 0 | -8.07(-0.49%) |
Mar 11, 2022 | 1643 | 1655 | 1643 | 1649 | 0 | +2.01(+0.12%) |
Mar 10, 2022 | 1643 | 1649 | 1640 | 1647 | 0 | +6.06(+0.37%) |
Mar 09, 2022 | 1634 | 1655 | 1624 | 1640 | 0 | -4.04(-0.25%) |
Mar 08, 2022 | 1645 | 1647 | 1628 | 1645 | 0 | +4.04(+0.25%) |
Mar 07, 2022 | 1651 | 1651 | 1624 | 1640 | 0 | -6.06(-0.37%) |
Mar 04, 2022 | 1638 | 1647 | 1626 | 1647 | 0 | +2.02(+0.12%) |
Mar 03, 2022 | 1653 | 1653 | 1640 | 1645 | 0 | +2.02(+0.12%) |
Mar 02, 2022 | 1645 | 1647 | 1640 | 1643 | 0 | -4.04(-0.25%) |