Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1393 | 1393 | 1361 | 1369 | 83,063 | -34.48(-2.46%) |
May 27, 2022 | 1389 | 1405 | 1383 | 1404 | 31,398 | +26.84(+1.95%) |
May 26, 2022 | 1344 | 1388 | 1344 | 1377 | 38,833 | +37.07(+2.77%) |
May 25, 2022 | 1340 | 1349 | 1334 | 1340 | 41,195 | -1.66(-0.12%) |
May 24, 2022 | 1348 | 1350 | 1321 | 1342 | 26,724 | -9.68(-0.72%) |
May 23, 2022 | 1339 | 1360 | 1325 | 1351 | 41,215 | +18.26(+1.37%) |
May 20, 2022 | 1361 | 1370 | 1307 | 1333 | 82,372 | -21.79(-1.61%) |
May 19, 2022 | 1335 | 1365 | 1322 | 1355 | 53,934 | +5.98(+0.44%) |
May 18, 2022 | 1357 | 1372 | 1345 | 1349 | 61,119 | -15.18(-1.11%) |
May 17, 2022 | 1372 | 1380 | 1346 | 1364 | 66,517 | +38.96(+2.94%) |
May 16, 2022 | 1326 | 1339 | 1320 | 1325 | 36,318 | -0.34(-0.03%) |
May 13, 2022 | 1303 | 1331 | 1302 | 1325 | 49,406 | +34.39(+2.66%) |
May 12, 2022 | 1276 | 1297 | 1275 | 1291 | 74,591 | +7.88(+0.61%) |
May 11, 2022 | 1290 | 1314 | 1281 | 1283 | 41,955 | -4.21(-0.33%) |
May 10, 2022 | 1303 | 1319 | 1275 | 1287 | 55,648 | +0.32(+0.02%) |
May 09, 2022 | 1315 | 1323 | 1283 | 1287 | 54,679 | -41.95(-3.16%) |
May 06, 2022 | 1324 | 1332 | 1309 | 1329 | 67,154 | -7.51(-0.56%) |
May 05, 2022 | 1351 | 1368 | 1325 | 1337 | 49,101 | -32.26(-2.36%) |
May 04, 2022 | 1344 | 1370 | 1336 | 1369 | 49,694 | +25.36(+1.89%) |
May 03, 2022 | 1351 | 1360 | 1341 | 1343 | 53,226 | -5.30(-0.39%) |
May 02, 2022 | 1345 | 1364 | 1326 | 1349 | 52,761 | -4.55(-0.34%) |
Apr 29, 2022 | 1394 | 1398 | 1351 | 1353 | 50,824 | -44.55(-3.19%) |
Apr 28, 2022 | 1406 | 1410 | 1378 | 1398 | 56,433 | -2.19(-0.16%) |
Apr 27, 2022 | 1428 | 1441 | 1390 | 1400 | 72,534 | -24.70(-1.73%) |
Apr 26, 2022 | 1440 | 1455 | 1425 | 1425 | 41,122 | -26.65(-1.84%) |
Apr 25, 2022 | 1456 | 1456 | 1419 | 1451 | 56,452 | -13.27(-0.91%) |
Apr 22, 2022 | 1482 | 1484 | 1464 | 1465 | 38,196 | -18.57(-1.25%) |
Apr 21, 2022 | 1503 | 1519 | 1482 | 1483 | 50,725 | -14.18(-0.95%) |
Apr 20, 2022 | 1483 | 1499 | 1477 | 1497 | 32,070 | +25.65(+1.74%) |
Apr 19, 2022 | 1486 | 1490 | 1468 | 1472 | 41,636 | -7.13(-0.48%) |
Apr 18, 2022 | 1474 | 1489 | 1472 | 1479 | 34,229 | +3.87(+0.26%) |
Apr 14, 2022 | 1481 | 1487 | 1472 | 1475 | 82,244 | -4.23(-0.29%) |
Apr 13, 2022 | 1476 | 1489 | 1472 | 1479 | 35,107 | -1.36(-0.09%) |
Apr 12, 2022 | 1477 | 1493 | 1474 | 1481 | 42,474 | +3.39(+0.23%) |
Apr 11, 2022 | 1485 | 1500 | 1476 | 1477 | 53,361 | -5.28(-0.36%) |
Apr 08, 2022 | 1487 | 1499 | 1481 | 1482 | 63,258 | -3.35(-0.23%) |
Apr 07, 2022 | 1491 | 1510 | 1486 | 1486 | 61,798 | -9.70(-0.65%) |
Apr 06, 2022 | 1475 | 1504 | 1475 | 1496 | 41,585 | +21.84(+1.48%) |
Apr 05, 2022 | 1466 | 1487 | 1465 | 1474 | 76,672 | -2.52(-0.17%) |
Apr 04, 2022 | 1491 | 1491 | 1473 | 1476 | 75,787 | -17.01(-1.14%) |
Apr 01, 2022 | 1492 | 1498 | 1477 | 1493 | 70,699 | +17.98(+1.22%) |
Mar 31, 2022 | 1490 | 1498 | 1473 | 1475 | 83,848 | -17.65(-1.18%) |
Mar 30, 2022 | 1492 | 1497 | 1482 | 1493 | 49,659 | +0.91(+0.06%) |
Mar 29, 2022 | 1503 | 1503 | 1476 | 1492 | 89,205 | +4.69(+0.32%) |
Mar 28, 2022 | 1500 | 1500 | 1466 | 1487 | 71,702 | -15.29(-1.02%) |
Mar 25, 2022 | 1502 | 1513 | 1492 | 1503 | 83,194 | -1.63(-0.11%) |
Mar 24, 2022 | 1475 | 1504 | 1473 | 1504 | 117,996 | +34.71(+2.36%) |
Mar 23, 2022 | 1453 | 1478 | 1452 | 1470 | 68,358 | +5.53(+0.38%) |
Mar 22, 2022 | 1447 | 1469 | 1437 | 1464 | 91,450 | +19.31(+1.34%) |
Mar 21, 2022 | 1450 | 1467 | 1419 | 1445 | 117,789 | +15.66(+1.10%) |
Mar 18, 2022 | 1423 | 1430 | 1395 | 1429 | 108,430 | +16.45(+1.16%) |
Mar 17, 2022 | 1375 | 1417 | 1366 | 1413 | 106,361 | +28.83(+2.08%) |
Mar 16, 2022 | 1386 | 1387 | 1356 | 1384 | 91,364 | +10.93(+0.80%) |
Mar 15, 2022 | 1368 | 1389 | 1355 | 1373 | 113,006 | +17.28(+1.27%) |
Mar 14, 2022 | 1320 | 1363 | 1304 | 1356 | 135,797 | +53.85(+4.14%) |
Mar 11, 2022 | 1288 | 1314 | 1281 | 1302 | 86,739 | +19.78(+1.54%) |
Mar 10, 2022 | 1257 | 1288 | 1246 | 1282 | 102,492 | +16.66(+1.32%) |
Mar 09, 2022 | 1256 | 1274 | 1243 | 1265 | 82,697 | +46.91(+3.85%) |
Mar 08, 2022 | 1218 | 1248 | 1200 | 1218 | 83,563 | -0.67(-0.05%) |
Mar 07, 2022 | 1247 | 1255 | 1217 | 1219 | 64,531 | -40.26(-3.20%) |
Mar 04, 2022 | 1253 | 1261 | 1240 | 1259 | 58,537 | -0.97(-0.08%) |
Mar 03, 2022 | 1262 | 1266 | 1247 | 1260 | 34,856 | +2.00(+0.16%) |
Mar 02, 2022 | 1229 | 1260 | 1224 | 1258 | 61,731 | +31.57(+2.57%) |