Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38776 | 36632 | 38463 | 0 | +378.00(+0.99%) | |
Jan 30, 2022 | 38379 | 37373 | 38085 | 0 | +79.40(+0.21%) | |
Jan 29, 2022 | 38742 | 37328 | 38006 | 0 | +260.10(+0.69%) | |
Jan 28, 2022 | 38022 | 36174 | 37745 | 0 | +833.10(+2.26%) | |
Jan 27, 2022 | 37230 | 35511 | 36912 | 0 | +37.10(+0.10%) | |
Jan 26, 2022 | 38946 | 36279 | 36875 | 0 | -72.60(-0.20%) | |
Jan 25, 2022 | 37552 | 35722 | 36948 | 0 | +453.40(+1.24%) | |
Jan 24, 2022 | 38050 | 32951 | 36494 | 0 | +280.70(+0.78%) | |
Jan 23, 2022 | 36574 | 34625 | 36214 | 0 | +1142.70(+3.26%) | |
Jan 22, 2022 | 36826 | 34000 | 35071 | 0 | -1646.00(-4.48%) | |
Jan 21, 2022 | 41116 | 35423 | 36717 | 0 | -4095.00(-10.03%) | |
Jan 20, 2022 | 43519 | 40576 | 40812 | 0 | -980.00(-2.34%) | |
Jan 19, 2022 | 42590 | 41145 | 41792 | 0 | -608.40(-1.43%) | |
Jan 18, 2022 | 42685 | 41290 | 42400 | 0 | +197.80(+0.47%) | |
Jan 17, 2022 | 43261 | 41581 | 42203 | 0 | -1017.80(-2.35%) | |
Jan 16, 2022 | 43496 | 42615 | 43220 | 0 | -52.50(-0.12%) | |
Jan 15, 2022 | 43827 | 42388 | 43273 | 0 | +167.00(+0.39%) | |
Jan 14, 2022 | 43469 | 41782 | 43106 | 0 | +491.20(+1.15%) | |
Jan 13, 2022 | 44456 | 42321 | 42615 | 0 | -1361.90(-3.10%) | |
Jan 12, 2022 | 44337 | 42471 | 43977 | 0 | +1185.00(+2.77%) | |
Jan 11, 2022 | 43145 | 41284 | 42792 | 0 | +973.10(+2.33%) | |
Jan 10, 2022 | 42257 | 39559 | 41818 | 0 | -30.40(-0.07%) | |
Jan 09, 2022 | 42796 | 41200 | 41849 | 0 | +43.10(+0.10%) | |
Jan 08, 2022 | 42315 | 40517 | 41806 | 0 | +277.40(+0.67%) | |
Jan 07, 2022 | 43231 | 40600 | 41528 | 0 | -1600.70(-3.71%) | |
Jan 06, 2022 | 43783 | 42414 | 43129 | 0 | -473.30(-1.09%) | |
Jan 05, 2022 | 46855 | 42414 | 43602 | 0 | -2367.40(-5.15%) | |
Jan 04, 2022 | 47526 | 45539 | 45970 | 0 | -500.00(-1.08%) | |
Jan 03, 2022 | 47587 | 45692 | 46470 | 0 | -1016.60(-2.14%) | |
Jan 02, 2022 | 47989 | 46660 | 47486 | 0 | +63.20(+0.13%) | |
Jan 01, 2022 | 47961 | 46140 | 47423 | 0 | +1023.80(+2.21%) | |
Dec 31, 2021 | 48590 | 45655 | 46399 | 0 | -767.30(-1.63%) | |
Dec 30, 2021 | 47916 | 45934 | 47167 | 0 | +830.00(+1.79%) | |
Dec 29, 2021 | 48157 | 46103 | 46337 | 0 | -1429.30(-2.99%) | |
Dec 28, 2021 | 50901 | 47300 | 47766 | 0 | -3080.70(-6.06%) | |
Dec 27, 2021 | 52099 | 50479 | 50847 | 0 | +89.50(+0.18%) | |
Dec 26, 2021 | 51293 | 49459 | 50757 | 0 | +189.70(+0.38%) | |
Dec 25, 2021 | 51179 | 50191 | 50568 | 0 | -180.70(-0.36%) | |
Dec 24, 2021 | 51865 | 50442 | 50748 | 0 | +46.30(+0.09%) | |
Dec 23, 2021 | 51387 | 48051 | 50702 | 0 | +1983.20(+4.07%) | |
Dec 22, 2021 | 49600 | 48450 | 48719 | 0 | -538.30(-1.09%) | |
Dec 21, 2021 | 49354 | 46667 | 49257 | 0 | +2242.70(+4.77%) | |
Dec 20, 2021 | 47548 | 45573 | 47014 | 0 | -22.40(-0.05%) | |
Dec 19, 2021 | 48307 | 46450 | 47037 | 0 | +169.80(+0.36%) | |
Dec 18, 2021 | 47370 | 45501 | 46867 | 0 | +591.00(+1.28%) | |
Dec 17, 2021 | 48018 | 45479 | 46276 | 0 | -1412.60(-2.96%) | |
Dec 16, 2021 | 49449 | 47506 | 47688 | 0 | -1166.30(-2.39%) | |
Dec 15, 2021 | 49515 | 46560 | 48855 | 0 | +618.40(+1.28%) | |
Dec 14, 2021 | 48689 | 46310 | 48236 | 0 | +1414.10(+3.02%) | |
Dec 13, 2021 | 50257 | 45750 | 46822 | 0 | -3415.80(-6.80%) | |
Dec 12, 2021 | 50800 | 48675 | 50238 | 0 | +714.90(+1.44%) | |
Dec 11, 2021 | 49539 | 46789 | 49523 | 0 | +1816.20(+3.81%) | |
Dec 10, 2021 | 50133 | 47276 | 47707 | 0 | -384.60(-0.80%) | |
Dec 09, 2021 | 50839 | 47332 | 48092 | 0 | -2400.60(-4.75%) | |
Dec 08, 2021 | 51249 | 48656 | 50492 | 0 | -22.60(-0.04%) | |
Dec 07, 2021 | 51991 | 50062 | 50515 | 0 | -14.90(-0.03%) | |
Dec 06, 2021 | 50986 | 47111 | 50530 | 0 | +1379.80(+2.81%) | |
Dec 05, 2021 | 49778 | 47836 | 49150 | 0 | +19.50(+0.04%) | |
Dec 04, 2021 | 53878 | 41968 | 49130 | 0 | -4451.80(-8.31%) | |
Dec 03, 2021 | 57652 | 51556 | 53582 | 0 | -3025.90(-5.35%) | |
Dec 02, 2021 | 57414 | 55840 | 56608 | 0 | -593.90(-1.04%) | |
Dec 01, 2021 | 59100 | 56469 | 57202 | 0 | +14.20(+0.02%) | |
Nov 30, 2021 | 59250 | 55919 | 57188 | 0 | -827.40(-1.43%) | |
Nov 29, 2021 | 58931 | 56750 | 58015 | 0 | +613.40(+1.07%) | |
Nov 28, 2021 | 57441 | 53309 | 57402 | 0 | +2807.40(+5.14%) | |
Nov 27, 2021 | 55382 | 53540 | 54594 | 0 | +902.10(+1.68%) | |
Nov 26, 2021 | 59207 | 53524 | 53692 | 0 | -5401.40(-9.14%) | |
Nov 25, 2021 | 59445 | 56998 | 59094 | 0 | +2077.00(+3.64%) | |
Nov 24, 2021 | 57765 | 55895 | 57017 | 0 | -618.90(-1.07%) | |
Nov 23, 2021 | 57898 | 55129 | 57636 | 0 | +1143.60(+2.02%) | |
Nov 22, 2021 | 59517 | 55629 | 56492 | 0 | -2757.10(-4.65%) | |
Nov 21, 2021 | 60091 | 58526 | 59249 | 0 | -409.80(-0.69%) | |
Nov 20, 2021 | 59833 | 57424 | 59659 | 0 | +1735.30(+3.00%) | |
Nov 19, 2021 | 58402 | 55640 | 57924 | 0 | +1156.60(+2.04%) | |
Nov 18, 2021 | 60978 | 56516 | 56767 | 0 | -3298.80(-5.49%) | |
Nov 17, 2021 | 60888 | 58400 | 60066 | 0 | -252.90(-0.42%) | |
Nov 16, 2021 | 63851 | 58563 | 60319 | 0 | -3281.70(-5.16%) | |
Nov 15, 2021 | 66387 | 63349 | 63600 | 0 | -1126.60(-1.74%) | |
Nov 14, 2021 | 65351 | 63596 | 64727 | 0 | +439.90(+0.68%) | |
Nov 13, 2021 | 64980 | 63400 | 64287 | 0 | +222.90(+0.35%) | |
Nov 12, 2021 | 65498 | 62295 | 64064 | 0 | -1035.20(-1.59%) | |
Nov 11, 2021 | 65625 | 64140 | 65099 | 0 | +741.80(+1.15%) | |
Nov 10, 2021 | 69000 | 62857 | 64358 | 0 | -2921.90(-4.34%) | |
Nov 09, 2021 | 68564 | 66250 | 67280 | 0 | -278.90(-0.41%) | |
Nov 08, 2021 | 67804 | 62882 | 67558 | 0 | +4499.60(+7.14%) | |
Nov 07, 2021 | 63119 | 61386 | 63059 | 0 | +1592.50(+2.59%) | |
Nov 06, 2021 | 61610 | 60110 | 61466 | 0 | +562.60(+0.92%) | |
Nov 05, 2021 | 62666 | 60769 | 60904 | 0 | -556.00(-0.90%) | |
Nov 04, 2021 | 63137 | 60725 | 61460 | 0 | -1438.70(-2.29%) | |
Nov 03, 2021 | 63567 | 60018 | 62898 | 0 | +66.70(+0.11%) | |
Nov 02, 2021 | 64300 | 60670 | 62832 | 0 | +1715.40(+2.81%) |