Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1682 | 1789 | 1644 | 1764 | 73,194 | +152.00(+9.43%) |
Apr 28, 2022 | 1711 | 1727 | 1578 | 1612 | 83,419 | -185.80(-10.33%) |
Apr 27, 2022 | 1706 | 1876 | 1677 | 1798 | 130,205 | +192.80(+12.01%) |
Apr 26, 2022 | 1653 | 1700 | 1542 | 1605 | 103,442 | -52.80(-3.18%) |
Apr 25, 2022 | 1465 | 1687 | 1461 | 1658 | 73,020 | +198.60(+13.61%) |
Apr 22, 2022 | 1628 | 1666 | 1442 | 1459 | 75,906 | -209.40(-12.55%) |
Apr 21, 2022 | 1737 | 1764 | 1571 | 1669 | 89,170 | +27.60(+1.68%) |
Apr 20, 2022 | 1743 | 1757 | 1593 | 1641 | 119,355 | -131.80(-7.43%) |
Apr 19, 2022 | 1790 | 1820 | 1650 | 1773 | 211,858 | -339.60(-16.08%) |
Apr 18, 2022 | 2007 | 2260 | 2005 | 2112 | 186,045 | +223.20(+11.81%) |
Apr 14, 2022 | 1730 | 1891 | 1699 | 1889 | 125,997 | +147.40(+8.46%) |
Apr 13, 2022 | 1615 | 1757 | 1608 | 1742 | 109,375 | +170.00(+10.82%) |
Apr 12, 2022 | 1575 | 1678 | 1522 | 1572 | 90,863 | +17.00(+1.09%) |
Apr 11, 2022 | 1512 | 1560 | 1480 | 1555 | 85,579 | +148.60(+10.57%) |
Apr 08, 2022 | 1450 | 1465 | 1374 | 1406 | 87,966 | -33.00(-2.29%) |
Apr 07, 2022 | 1305 | 1453 | 1267 | 1439 | 124,016 | +140.20(+10.79%) |
Apr 06, 2022 | 1377 | 1419 | 1265 | 1299 | 131,460 | +18.00(+1.41%) |
Apr 05, 2022 | 1245 | 1346 | 1244 | 1281 | 137,600 | +116.60(+10.01%) |
Apr 04, 2022 | 1166 | 1208 | 1138 | 1164 | 79,302 | +14.40(+1.25%) |
Apr 01, 2022 | 1124 | 1177 | 1109 | 1150 | 67,297 | +23.80(+2.11%) |
Mar 31, 2022 | 1121 | 1197 | 1111 | 1126 | 98,993 | +39.80(+3.66%) |
Mar 30, 2022 | 1048 | 1114 | 1043 | 1086 | 71,761 | +80.40(+7.99%) |
Mar 29, 2022 | 1066 | 1068 | 1001 | 1006 | 85,547 | -68.80(-6.40%) |
Mar 28, 2022 | 1069 | 1111 | 1068 | 1075 | 56,817 | -29.00(-2.63%) |
Mar 25, 2022 | 1110 | 1118 | 1063 | 1104 | 78,071 | +55.20(+5.26%) |
Mar 24, 2022 | 967.40 | 1073 | 929.00 | 1049 | 120,266 | +103.00(+10.89%) |
Mar 23, 2022 | 996.40 | 1011 | 938.40 | 945.60 | 88,360 | -9.20(-0.96%) |
Mar 22, 2022 | 943.20 | 975.00 | 914.20 | 954.80 | 83,931 | +66.00(+7.43%) |
Mar 21, 2022 | 826.60 | 892.60 | 816.20 | 888.80 | 51,268 | +22.40(+2.59%) |
Mar 18, 2022 | 878.60 | 878.60 | 845.60 | 866.40 | 60,420 | -15.40(-1.75%) |
Mar 17, 2022 | 856.20 | 900.80 | 852.60 | 881.80 | 80,799 | +65.60(+8.04%) |
Mar 16, 2022 | 810.20 | 827.00 | 784.80 | 816.20 | 55,942 | +40.20(+5.18%) |
Mar 15, 2022 | 737.60 | 783.60 | 725.40 | 776.00 | 46,151 | -20.60(-2.59%) |
Mar 14, 2022 | 795.80 | 803.80 | 758.00 | 796.60 | 60,802 | -31.60(-3.82%) |
Mar 11, 2022 | 816.60 | 836.20 | 796.00 | 828.20 | 66,341 | +43.40(+5.53%) |
Mar 10, 2022 | 760.00 | 793.40 | 784.80 | 97,440 | +43.00(+5.80%) | |
Mar 09, 2022 | 749.00 | 765.60 | 735.00 | 741.80 | 79,134 | -15.60(-2.06%) |
Mar 08, 2022 | 760.20 | 805.38 | 740.60 | 757.40 | 132,738 | -85.60(-10.15%) |
Mar 07, 2022 | 892.60 | 902.49 | 832.00 | 843.00 | 108,158 | -39.20(-4.44%) |
Mar 04, 2022 | 850.20 | 922.20 | 847.60 | 882.20 | 143,436 | +69.00(+8.48%) |
Mar 03, 2022 | 800.00 | 850.00 | 782.20 | 813.20 | 138,185 | -39.40(-4.62%) |
Mar 02, 2022 | 837.00 | 877.60 | 791.60 | 852.60 | 125,981 | +84.20(+10.96%) |
Mar 01, 2022 | 728.80 | 782.20 | 724.80 | 768.40 | 146,561 | +63.40(+8.99%) |
Feb 28, 2022 | 733.20 | 740.60 | 699.20 | 705.00 | 93,843 | -31.60(-4.29%) |
Feb 25, 2022 | 752.40 | 744.20 | 712.60 | 736.60 | 137,743 | -48.00(-6.12%) |
Feb 24, 2022 | 849.80 | 871.55 | 772.20 | 784.60 | 197,669 | +18.00(+2.35%) |
Feb 23, 2022 | 757.60 | 803.00 | 753.00 | 766.60 | 158,988 | +39.20(+5.39%) |
Feb 22, 2022 | 756.60 | 772.60 | 715.00 | 727.40 | 156,536 | +24.00(+3.41%) |
Feb 18, 2022 | 703.40 | 0 | -24.40(-3.35%) | |||
Feb 17, 2022 | 740.60 | 766.00 | 693.60 | 727.80 | 148,243 | -14.40(-1.94%) |
Feb 16, 2022 | 717.00 | 771.40 | 707.00 | 742.20 | 177,340 | +59.40(+8.70%) |
Feb 15, 2022 | 674.40 | 688.62 | 643.00 | 682.80 | 179,521 | +44.40(+6.95%) |
Feb 14, 2022 | 614.20 | 650.00 | 608.60 | 638.40 | 203,717 | +50.80(+8.65%) |
Feb 11, 2022 | 566.60 | 606.80 | 560.80 | 587.60 | 235,842 | +5.40(+0.93%) |
Feb 10, 2022 | 571.00 | 592.22 | 558.40 | 582.20 | 109,583 | -11.40(-1.92%) |
Feb 09, 2022 | 605.40 | 610.40 | 586.80 | 593.60 | 152,000 | -61.80(-9.43%) |
Feb 08, 2022 | 683.00 | 703.20 | 651.10 | 655.40 | 120,982 | -21.60(-3.19%) |
Feb 07, 2022 | 686.80 | 703.00 | 623.00 | 677.00 | 197,891 | -86.20(-11.29%) |
Feb 04, 2022 | 861.80 | 900.50 | 750.00 | 763.20 | 176,481 | -148.00(-16.24%) |
Feb 03, 2022 | 880.00 | 865.22 | 911.20 | 252,353 | -209.20(-18.67%) | |
Feb 02, 2022 | 1091 | 1177 | 1061 | 1120 | 288,911 | +195.40(+21.12%) |