Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20714 | 21109 | 20698 | 21098 | 0 | +356.50(+1.72%) |
Jan 28, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +145.90(+0.71%) |
Jan 26, 2022 | 20781 | 20933 | 20503 | 20596 | 0 | +4.90(+0.02%) |
Jan 25, 2022 | 20365 | 20747 | 20130 | 20591 | 0 | +19.70(+0.10%) |
Jan 24, 2022 | 20465 | 20577 | 19913 | 20571 | 0 | -50.10(-0.24%) |
Jan 21, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | +0.00(+0.00%) |
Jan 20, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | -583.80(-2.75%) |
Jan 19, 2022 | 21344 | 21344 | 21156 | 21205 | 0 | -69.40(-0.33%) |
Jan 18, 2022 | 21387 | 21387 | 21193 | 21275 | 0 | -262.80(-1.22%) |
Jan 17, 2022 | 21373 | 21550 | 21373 | 21537 | 0 | +179.80(+0.84%) |
Jan 14, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | -37.40(-0.17%) |
Jan 12, 2022 | 21338 | 21450 | 21286 | 21395 | 0 | +120.20(+0.56%) |
Jan 11, 2022 | 21086 | 21284 | 21009 | 21275 | 0 | +202.50(+0.96%) |
Jan 10, 2022 | 21034 | 21072 | 20791 | 21072 | 0 | -12.10(-0.06%) |
Jan 07, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +44.70(+0.21%) |
Jan 05, 2022 | 21282 | 21319 | 21037 | 21040 | 0 | -196.80(-0.93%) |
Jan 04, 2022 | 21336 | 21474 | 21222 | 21236 | 0 | +13.70(+0.06%) |
Dec 31, 2021 | 21253 | 21276 | 21169 | 21223 | 0 | +0.00(+0.00%) |
Dec 30, 2021 | 21253 | 21276 | 21169 | 21223 | 0 | -121.90(-0.57%) |
Dec 29, 2021 | 21276 | 21431 | 21276 | 21345 | 0 | +115.00(+0.54%) |
Dec 24, 2021 | 21234 | 21270 | 21230 | 21230 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 21234 | 21270 | 21230 | 21230 | 0 | +159.60(+0.76%) |
Dec 22, 2021 | 20893 | 21076 | 20879 | 21070 | 0 | +145.20(+0.69%) |
Dec 21, 2021 | 20717 | 20954 | 20717 | 20925 | 0 | +386.70(+1.88%) |
Dec 20, 2021 | 20546 | 20551 | 20382 | 20538 | 0 | -201.00(-0.97%) |
Dec 17, 2021 | 20616 | 20858 | 20595 | 20739 | 0 | +0.00(+0.00%) |
Dec 16, 2021 | 20616 | 20858 | 20595 | 20739 | 0 | -30.00(-0.14%) |
Dec 15, 2021 | 20654 | 20800 | 20526 | 20769 | 0 | +120.60(+0.58%) |
Dec 14, 2021 | 20616 | 20785 | 20614 | 20649 | 0 | -99.80(-0.48%) |
Dec 13, 2021 | 20886 | 20904 | 20672 | 20748 | 0 | -142.20(-0.68%) |
Dec 10, 2021 | 21014 | 21022 | 20834 | 20891 | 0 | +0.00(+0.00%) |
Dec 09, 2021 | 21014 | 21022 | 20834 | 20891 | 0 | -186.70(-0.89%) |
Dec 08, 2021 | 21136 | 21136 | 21048 | 21077 | 0 | -85.40(-0.40%) |
Dec 07, 2021 | 21041 | 21227 | 21038 | 21163 | 0 | +301.60(+1.45%) |
Dec 06, 2021 | 20670 | 20898 | 20594 | 20861 | 0 | +227.80(+1.10%) |
Dec 03, 2021 | 20816 | 20825 | 20492 | 20633 | 0 | +0.00(+0.00%) |
Dec 02, 2021 | 20816 | 20825 | 20492 | 20633 | 0 | +168.70(+0.82%) |
Dec 01, 2021 | 20918 | 21012 | 20465 | 20465 | 0 | -195.40(-0.95%) |
Nov 30, 2021 | 21060 | 21102 | 20660 | 20660 | 0 | -489.00(-2.31%) |
Nov 29, 2021 | 21256 | 21306 | 21045 | 21149 | 0 | +23.10(+0.11%) |
Nov 26, 2021 | 21384 | 21384 | 21087 | 21126 | 0 | +0.00(+0.00%) |
Nov 25, 2021 | 21384 | 21384 | 21087 | 21126 | 0 | -422.50(-1.96%) |
Nov 24, 2021 | 21378 | 21557 | 21346 | 21548 | 0 | +94.60(+0.44%) |
Nov 23, 2021 | 21423 | 21528 | 21351 | 21454 | 0 | +33.00(+0.15%) |
Nov 22, 2021 | 21579 | 21579 | 21421 | 21421 | 0 | -134.20(-0.62%) |
Nov 19, 2021 | 21589 | 21626 | 21528 | 21555 | 0 | +0.00(+0.00%) |
Nov 18, 2021 | 21589 | 21626 | 21528 | 21555 | 0 | -98.00(-0.45%) |
Nov 17, 2021 | 21714 | 21754 | 21628 | 21653 | 0 | -64.20(-0.30%) |
Nov 16, 2021 | 21720 | 21796 | 21698 | 21717 | 0 | +34.10(+0.16%) |
Nov 15, 2021 | 21758 | 21766 | 21661 | 21683 | 0 | -85.40(-0.39%) |
Nov 12, 2021 | 21595 | 21773 | 21587 | 21768 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 21595 | 21773 | 21587 | 21768 | 0 | +306.60(+1.43%) |
Nov 10, 2021 | 21567 | 21598 | 21415 | 21462 | 0 | -132.60(-0.61%) |
Nov 09, 2021 | 21572 | 21597 | 21472 | 21594 | 0 | +38.00(+0.18%) |
Nov 08, 2021 | 21537 | 21586 | 21528 | 21556 | 0 | +100.70(+0.47%) |
Nov 05, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +0.00(+0.00%) |
Nov 04, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +0.00(+0.00%) |
Nov 03, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +285.80(+1.35%) |
Nov 02, 2021 | 21251 | 21255 | 21160 | 21170 | 0 | -77.00(-0.36%) |