Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111036 | 111903 | 110685 | 111351 | 0 | +319.00(+0.29%) |
May 30, 2022 | 111944 | 112690 | 110655 | 111032 | 0 | -910.00(-0.81%) |
May 27, 2022 | 111890 | 112441 | 111558 | 111942 | 0 | +0.00(+0.00%) |
May 26, 2022 | 111890 | 112441 | 111558 | 111942 | 0 | +1362.00(+1.23%) |
May 25, 2022 | 110580 | 111006 | 109699 | 110580 | 0 | -1.00(-0.00%) |
May 24, 2022 | 110340 | 110635 | 108399 | 110581 | 0 | +235.00(+0.21%) |
May 23, 2022 | 108500 | 110680 | 108500 | 110346 | 0 | +1858.00(+1.71%) |
May 20, 2022 | 107056 | 108795 | 107056 | 108488 | 0 | +0.00(+0.00%) |
May 19, 2022 | 107056 | 108795 | 107056 | 108488 | 0 | +2241.00(+2.11%) |
May 18, 2022 | 108788 | 108923 | 106038 | 106247 | 0 | -2542.00(-2.34%) |
May 17, 2022 | 108246 | 109774 | 108245 | 108789 | 0 | +556.00(+0.51%) |
May 16, 2022 | 106925 | 108795 | 106852 | 108233 | 0 | +1309.00(+1.22%) |
May 13, 2022 | 105691 | 107773 | 105691 | 106924 | 0 | +0.00(+0.00%) |
May 12, 2022 | 105691 | 107773 | 105691 | 106924 | 0 | +2527.00(+2.42%) |
May 11, 2022 | 103110 | 105374 | 103008 | 104397 | 0 | +1287.00(+1.25%) |
May 10, 2022 | 103251 | 104286 | 102386 | 103110 | 0 | -140.00(-0.14%) |
May 09, 2022 | 105109 | 105109 | 102768 | 103250 | 0 | -1885.00(-1.79%) |
May 06, 2022 | 105303 | 106268 | 103984 | 105135 | 0 | +0.00(+0.00%) |
May 05, 2022 | 105303 | 106268 | 103984 | 105135 | 0 | -3209.00(-2.96%) |
May 04, 2022 | 106529 | 108382 | 104933 | 108344 | 0 | +1816.00(+1.70%) |
May 03, 2022 | 106640 | 107127 | 106033 | 106528 | 0 | -111.00(-0.10%) |
May 02, 2022 | 107876 | 107884 | 105218 | 106639 | 0 | -1237.00(-1.15%) |
Apr 29, 2022 | 109922 | 111819 | 107876 | 107876 | 0 | +0.00(+0.00%) |
Apr 28, 2022 | 109922 | 111819 | 107876 | 107876 | 0 | -1473.00(-1.35%) |
Apr 27, 2022 | 108214 | 110107 | 108214 | 109349 | 0 | +1136.00(+1.05%) |
Apr 26, 2022 | 110684 | 110685 | 107978 | 108213 | 0 | -2472.00(-2.23%) |
Apr 25, 2022 | 111077 | 111155 | 109222 | 110685 | 0 | -393.00(-0.35%) |
Apr 22, 2022 | 114343 | 114343 | 110591 | 111078 | 0 | +0.00(+0.00%) |
Apr 21, 2022 | 114343 | 114343 | 110591 | 111078 | 0 | -3266.00(-2.86%) |
Apr 20, 2022 | 115057 | 115057 | 113945 | 114344 | 0 | +0.00(+0.00%) |
Apr 19, 2022 | 115057 | 115057 | 113945 | 114344 | 0 | -1343.00(-1.16%) |
Apr 18, 2022 | 116182 | 116191 | 115177 | 115687 | 0 | -495.00(-0.43%) |
Apr 14, 2022 | 116781 | 116781 | 115624 | 116182 | 0 | +0.00(+0.00%) |
Apr 13, 2022 | 116781 | 116781 | 115624 | 116182 | 0 | +35.00(+0.03%) |
Apr 12, 2022 | 116963 | 118615 | 116054 | 116147 | 0 | -806.00(-0.69%) |
Apr 11, 2022 | 118320 | 118320 | 116953 | 116953 | 0 | -1369.00(-1.16%) |
Apr 08, 2022 | 118861 | 118868 | 117487 | 118322 | 0 | +0.00(+0.00%) |
Apr 07, 2022 | 118861 | 118868 | 117487 | 118322 | 0 | +94.00(+0.08%) |
Apr 06, 2022 | 118885 | 118885 | 116791 | 118228 | 0 | -657.00(-0.55%) |
Apr 05, 2022 | 121279 | 121628 | 118794 | 118885 | 0 | -2395.00(-1.97%) |
Apr 04, 2022 | 121569 | 121570 | 120754 | 121280 | 0 | -290.00(-0.24%) |
Apr 01, 2022 | 120001 | 121579 | 120001 | 121570 | 0 | +0.00(+0.00%) |
Mar 31, 2022 | 120001 | 121579 | 120001 | 121570 | 0 | +1310.00(+1.09%) |
Mar 30, 2022 | 120013 | 120531 | 119775 | 120260 | 0 | +246.00(+0.20%) |
Mar 29, 2022 | 118740 | 120900 | 118740 | 120014 | 0 | +1276.00(+1.07%) |
Mar 28, 2022 | 119082 | 119444 | 118061 | 118738 | 0 | -343.00(-0.29%) |
Mar 25, 2022 | 119062 | 119729 | 118548 | 119081 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 119062 | 119729 | 118548 | 119081 | 0 | +1624.00(+1.38%) |
Mar 23, 2022 | 117270 | 118270 | 117036 | 117457 | 0 | +185.00(+0.16%) |
Mar 22, 2022 | 116157 | 117541 | 116157 | 117272 | 0 | +1117.00(+0.96%) |
Mar 21, 2022 | 115307 | 116360 | 115208 | 116155 | 0 | +844.00(+0.73%) |
Mar 18, 2022 | 113076 | 115311 | 112475 | 115311 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 113076 | 115311 | 112475 | 115311 | 0 | +4199.00(+3.78%) |
Mar 16, 2022 | 108958 | 111183 | 108958 | 111112 | 0 | +2153.00(+1.98%) |
Mar 15, 2022 | 109925 | 109925 | 107781 | 108959 | 0 | -969.00(-0.88%) |
Mar 14, 2022 | 111716 | 112299 | 109717 | 109928 | 0 | -1785.00(-1.60%) |
Mar 11, 2022 | 113664 | 114627 | 111332 | 111713 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 113664 | 114627 | 111332 | 111713 | 0 | -2187.00(-1.92%) |
Mar 09, 2022 | 111210 | 114051 | 111207 | 113900 | 0 | +2697.00(+2.43%) |
Mar 08, 2022 | 111594 | 112390 | 110969 | 111203 | 0 | -390.00(-0.35%) |
Mar 07, 2022 | 114469 | 114529 | 111140 | 111593 | 0 | -2881.00(-2.52%) |
Mar 04, 2022 | 115166 | 115166 | 113389 | 114474 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 115166 | 115166 | 113389 | 114474 | 0 | -700.00(-0.61%) |