Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13814 | 14243 | 13768 | 14240 | 0 | +469.30(+3.41%) |
Jan 28, 2022 | 13443 | 13772 | 13237 | 13771 | 0 | +417.80(+3.13%) |
Jan 27, 2022 | 13708 | 13766 | 13323 | 13353 | 0 | -194.00(-1.43%) |
Jan 26, 2022 | 13870 | 14003 | 13392 | 13547 | 0 | +7.50(+0.06%) |
Jan 25, 2022 | 13611 | 13747 | 13414 | 13539 | 0 | -315.80(-2.28%) |
Jan 24, 2022 | 13484 | 13877 | 13095 | 13855 | 0 | +86.20(+0.63%) |
Jan 21, 2022 | 14046 | 14172 | 13764 | 13769 | 0 | -385.10(-2.72%) |
Jan 20, 2022 | 14467 | 14642 | 14141 | 14154 | 0 | -186.30(-1.30%) |
Jan 19, 2022 | 14595 | 14659 | 14332 | 14340 | 0 | -166.60(-1.15%) |
Jan 18, 2022 | 14685 | 14740 | 14483 | 14507 | 0 | -386.90(-2.60%) |
Jan 14, 2022 | 14894 | 14894 | 14894 | 14894 | 0 | +87.00(+0.59%) |
Jan 13, 2022 | 15245 | 15260 | 14782 | 14807 | 0 | -381.60(-2.51%) |
Jan 12, 2022 | 15263 | 15319 | 15117 | 15188 | 0 | +34.90(+0.23%) |
Jan 11, 2022 | 14919 | 15159 | 14838 | 15154 | 0 | +210.70(+1.41%) |
Jan 10, 2022 | 14755 | 14954 | 14530 | 14943 | 0 | +6.90(+0.05%) |
Jan 07, 2022 | 15096 | 15171 | 14878 | 14936 | 0 | -145.00(-0.96%) |
Jan 06, 2022 | 15038 | 15198 | 14915 | 15081 | 0 | -19.30(-0.13%) |
Jan 05, 2022 | 15546 | 15586 | 15095 | 15100 | 0 | -522.50(-3.34%) |
Jan 04, 2022 | 15846 | 15852 | 15512 | 15623 | 0 | -210.10(-1.33%) |
Jan 03, 2022 | 15732 | 15833 | 15644 | 15833 | 0 | +187.80(+1.20%) |
Dec 31, 2021 | 15723 | 15777 | 15644 | 15645 | 0 | -96.60(-0.61%) |
Dec 30, 2021 | 15759 | 15868 | 15729 | 15742 | 0 | -24.60(-0.16%) |
Dec 29, 2021 | 15795 | 15822 | 15680 | 15766 | 0 | -15.50(-0.10%) |
Dec 28, 2021 | 15895 | 15902 | 15757 | 15782 | 0 | -89.60(-0.56%) |
Dec 27, 2021 | 15697 | 15871 | 15697 | 15871 | 0 | +217.90(+1.39%) |
Dec 23, 2021 | 15545 | 15698 | 15529 | 15653 | 0 | +131.50(+0.85%) |
Dec 22, 2021 | 15319 | 15526 | 15303 | 15522 | 0 | +180.80(+1.18%) |
Dec 21, 2021 | 15126 | 15349 | 15015 | 15341 | 0 | +360.20(+2.40%) |
Dec 20, 2021 | 14933 | 15007 | 14860 | 14981 | 0 | -188.80(-1.24%) |
Dec 17, 2021 | 15041 | 15289 | 14960 | 15170 | 0 | -10.70(-0.07%) |
Dec 16, 2021 | 15626 | 15633 | 15120 | 15180 | 0 | -385.20(-2.47%) |
Dec 15, 2021 | 15231 | 15576 | 15055 | 15566 | 0 | +328.00(+2.15%) |
Dec 14, 2021 | 15217 | 15318 | 15097 | 15238 | 0 | -175.70(-1.14%) |
Dec 13, 2021 | 15632 | 15637 | 15408 | 15413 | 0 | -217.30(-1.39%) |
Dec 10, 2021 | 15630 | 15678 | 15478 | 15631 | 0 | +113.20(+0.73%) |
Dec 09, 2021 | 15727 | 15796 | 15511 | 15517 | 0 | -269.60(-1.71%) |
Dec 08, 2021 | 15685 | 15793 | 15619 | 15787 | 0 | +100.10(+0.64%) |
Dec 07, 2021 | 15512 | 15720 | 15508 | 15687 | 0 | +461.70(+3.03%) |
Dec 06, 2021 | 15122 | 15282 | 14932 | 15225 | 0 | +139.70(+0.93%) |
Dec 03, 2021 | 15427 | 15470 | 14931 | 15086 | 0 | -295.80(-1.92%) |
Dec 02, 2021 | 15182 | 15444 | 15150 | 15381 | 0 | +127.30(+0.83%) |
Dec 01, 2021 | 15753 | 15765 | 15244 | 15254 | 0 | -283.70(-1.83%) |
Nov 30, 2021 | 15720 | 15828 | 15451 | 15538 | 0 | -245.10(-1.55%) |
Nov 29, 2021 | 15722 | 15833 | 15645 | 15783 | 0 | +291.10(+1.88%) |
Nov 26, 2021 | 15664 | 15732 | 15456 | 15492 | 0 | -353.50(-2.23%) |
Nov 24, 2021 | 15678 | 15849 | 15591 | 15845 | 0 | +70.10(+0.44%) |
Nov 23, 2021 | 15818 | 15896 | 15602 | 15775 | 0 | -79.70(-0.50%) |
Nov 22, 2021 | 16121 | 16212 | 15851 | 15855 | 0 | -202.60(-1.26%) |
Nov 19, 2021 | 16045 | 16121 | 16017 | 16057 | 0 | +63.70(+0.40%) |
Nov 18, 2021 | 15967 | 16006 | 15849 | 15994 | 0 | +72.10(+0.45%) |
Nov 17, 2021 | 15972 | 15999 | 15909 | 15922 | 0 | -52.30(-0.33%) |
Nov 16, 2021 | 15843 | 15990 | 15825 | 15974 | 0 | +120.10(+0.76%) |
Nov 15, 2021 | 15894 | 15918 | 15778 | 15854 | 0 | -7.20(-0.05%) |
Nov 12, 2021 | 15754 | 15875 | 15705 | 15861 | 0 | +156.70(+1.00%) |
Nov 11, 2021 | 15745 | 15768 | 15696 | 15704 | 0 | +81.60(+0.52%) |
Nov 10, 2021 | 15759 | 15867 | 15544 | 15623 | 0 | -313.60(-1.97%) |
Nov 09, 2021 | 16031 | 16035 | 15936 | 15936 | 0 | -46.10(-0.29%) |
Nov 08, 2021 | 15993 | 16038 | 15962 | 15982 | 0 | +10.80(+0.07%) |
Nov 05, 2021 | 16003 | 16053 | 15901 | 15972 | 0 | +31.30(+0.20%) |
Nov 04, 2021 | 15842 | 15966 | 15828 | 15940 | 0 | +128.70(+0.81%) |
Nov 03, 2021 | 15664 | 15822 | 15616 | 15812 | 0 | +162.00(+1.04%) |