Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1093 | 1151 | 1093 | 1127 | 820,036 | +15.26(+1.37%) |
Feb 25, 2022 | 1043 | 1118 | 1057 | 1111 | 1,178,906 | +77.80(+7.53%) |
Feb 24, 2022 | 861.77 | 1038 | 858.99 | 1034 | 1,272,716 | +113.02(+12.28%) |
Feb 23, 2022 | 993.00 | 996.15 | 918.38 | 920.57 | 1,932,097 | +32.71(+3.68%) |
Feb 22, 2022 | 913.00 | 938.00 | 873.40 | 887.86 | 1,278,099 | -49.40(-5.27%) |
Feb 18, 2022 | 937.26 | 0 | -83.81(-8.21%) | |||
Feb 17, 2022 | 1111 | 1125 | 1017 | 1021 | 721,926 | -112.77(-9.95%) |
Feb 16, 2022 | 1166 | 1166 | 1096 | 1134 | 558,843 | -36.46(-3.12%) |
Feb 15, 2022 | 1146 | 1177 | 1146 | 1170 | 467,367 | +51.29(+4.58%) |
Feb 14, 2022 | 1091 | 1136 | 1075 | 1119 | 479,523 | +27.92(+2.56%) |
Feb 11, 2022 | 1114 | 1145 | 1079 | 1091 | 503,116 | -31.33(-2.79%) |
Feb 10, 2022 | 1093 | 1157 | 1086 | 1122 | 538,637 | +4.86(+0.43%) |
Feb 09, 2022 | 1089 | 1135 | 1068 | 1118 | 593,408 | +66.69(+6.35%) |
Feb 08, 2022 | 1022 | 1057 | 1015 | 1051 | 337,802 | +15.73(+1.52%) |
Feb 07, 2022 | 1040 | 1077 | 1033 | 1035 | 384,402 | -0.19(-0.02%) |
Feb 04, 2022 | 1005 | 1055 | 984.00 | 1035 | 625,345 | +35.59(+3.56%) |
Feb 03, 2022 | 1037 | 994.19 | 999.74 | 692,015 | -82.86(-7.65%) | |
Feb 02, 2022 | 1153 | 1153 | 1078 | 1083 | 388,232 | -55.51(-4.88%) |
Feb 01, 2022 | 1145 | 1150 | 1098 | 1138 | 475,622 | +89.48(+8.53%) |
Jan 28, 2022 | 992.50 | 1051 | 971.60 | 1049 | 642,440 | +56.13(+5.66%) |
Jan 27, 2022 | 1002 | 1033 | 981.04 | 992.50 | 715,518 | +16.86(+1.73%) |
Jan 26, 2022 | 1036 | 1047 | 969.01 | 975.64 | 636,174 | -26.01(-2.60%) |
Jan 25, 2022 | 998.54 | 1028 | 982.95 | 1002 | 748,030 | -24.98(-2.43%) |
Jan 24, 2022 | 1009 | 1029 | 957.60 | 1027 | 1,375,773 | -25.93(-2.46%) |
Jan 21, 2022 | 1081 | 1115 | 1046 | 1053 | 855,167 | -38.75(-3.55%) |
Jan 20, 2022 | 1079 | 1149 | 1078 | 1091 | 709,230 | +30.37(+2.86%) |
Jan 19, 2022 | 1108 | 1121 | 1057 | 1061 | 820,417 | -39.81(-3.62%) |
Jan 18, 2022 | 1092 | 1148 | 1087 | 1101 | 461,318 | -21.99(-1.96%) |
Jan 14, 2022 | 1123 | 0 | -8.27(-0.73%) | |||
Jan 13, 2022 | 1209 | 1209 | 1124 | 1131 | 709,808 | -79.90(-6.60%) |
Jan 12, 2022 | 1187 | 1227 | 1151 | 1211 | 1,034,977 | +44.84(+3.85%) |
Jan 11, 2022 | 1057 | 1176 | 1052 | 1166 | 1,125,071 | +112.76(+10.71%) |
Jan 10, 2022 | 1048 | 1058 | 1001 | 1053 | 1,372,250 | -32.05(-2.95%) |
Jan 07, 2022 | 1117 | 1145 | 1073 | 1085 | 1,106,006 | -71.42(-6.17%) |
Jan 06, 2022 | 1106 | 1160 | 1101 | 1157 | 773,754 | +27.09(+2.40%) |
Jan 05, 2022 | 1205 | 1214 | 1113 | 1130 | 1,066,667 | -111.69(-9.00%) |
Jan 04, 2022 | 1322 | 1339 | 1231 | 1241 | 911,841 | -91.56(-6.87%) |
Jan 03, 2022 | 1355 | 1361 | 1288 | 1333 | 488,411 | -15.46(-1.15%) |
Dec 31, 2021 | 1351 | 1366 | 1343 | 1348 | 317,262 | -8.06(-0.59%) |
Dec 30, 2021 | 1324 | 1360 | 1320 | 1356 | 441,813 | +32.90(+2.49%) |
Dec 29, 2021 | 1310 | 1330 | 1305 | 1324 | 405,706 | +7.28(+0.55%) |
Dec 28, 2021 | 1310 | 1331 | 1301 | 1316 | 407,856 | +17.17(+1.32%) |
Dec 27, 2021 | 1275 | 1311 | 1273 | 1299 | 485,785 | +36.38(+2.88%) |
Dec 23, 2021 | 1226 | 1266 | 1216 | 1263 | 420,450 | +34.79(+2.83%) |
Dec 22, 2021 | 1219 | 1241 | 1214 | 1228 | 339,389 | +3.43(+0.28%) |
Dec 21, 2021 | 1225 | 1232 | 1179 | 1225 | 558,051 | +37.15(+3.13%) |
Dec 20, 2021 | 1187 | 1200 | 1139 | 1187 | 409,673 | -0.19(-0.02%) |
Dec 17, 2021 | 1167 | 1201 | 1135 | 1188 | 749,999 | +9.52(+0.81%) |
Dec 16, 2021 | 1232 | 1260 | 1162 | 1178 | 748,162 | -32.09(-2.65%) |
Dec 15, 2021 | 1181 | 1220 | 1155 | 1210 | 607,619 | +19.72(+1.66%) |
Dec 14, 2021 | 1157 | 1193 | 1150 | 1190 | 645,204 | +10.40(+0.88%) |
Dec 13, 2021 | 1142 | 1183 | 1125 | 1180 | 728,602 | +35.50(+3.10%) |
Dec 10, 2021 | 1150 | 1185 | 1127 | 1144 | 652,905 | +12.66(+1.12%) |
Dec 09, 2021 | 1202 | 1221 | 1131 | 1132 | 940,975 | -78.56(-6.49%) |
Dec 08, 2021 | 1176 | 1212 | 1170 | 1210 | 1,194,003 | +32.14(+2.73%) |
Dec 07, 2021 | 1160 | 1198 | 1160 | 1178 | 1,308,206 | +66.12(+5.95%) |
Dec 06, 2021 | 1050 | 1117 | 1019 | 1112 | 1,374,980 | +59.19(+5.62%) |
Dec 03, 2021 | 1138 | 1138 | 1041 | 1053 | 1,293,218 | -76.27(-6.75%) |
Dec 02, 2021 | 1110 | 1126 | 1090 | 1129 | 1,516,188 | +25.02(+2.27%) |