Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3180 | 3191 | 3160 | 3182 | 0 | -4.27(-0.13%) |
May 30, 2022 | 3150 | 3189 | 3142 | 3186 | 0 | +37.37(+1.19%) |
May 29, 2022 | 3142 | 3151 | 3123 | 3149 | 0 | +18.82(+0.60%) |
May 26, 2022 | 3135 | 3151 | 3113 | 3130 | 0 | +7.13(+0.23%) |
May 25, 2022 | 3111 | 3133 | 3079 | 3123 | 0 | +15.65(+0.50%) |
May 24, 2022 | 3070 | 3108 | 3070 | 3107 | 0 | +36.53(+1.19%) |
May 23, 2022 | 3149 | 3153 | 3071 | 3071 | 0 | -75.93(-2.41%) |
May 22, 2022 | 3150 | 3151 | 3128 | 3147 | 0 | +0.29(+0.01%) |
May 19, 2022 | 3107 | 3147 | 3107 | 3147 | 0 | +49.61(+1.60%) |
May 18, 2022 | 3047 | 3097 | 3043 | 3097 | 0 | +10.98(+0.36%) |
May 17, 2022 | 3096 | 3106 | 3071 | 3086 | 0 | -7.72(-0.25%) |
May 16, 2022 | 3076 | 3094 | 3058 | 3094 | 0 | +19.95(+0.65%) |
May 15, 2022 | 3101 | 3103 | 3063 | 3074 | 0 | -10.53(-0.34%) |
May 12, 2022 | 3068 | 3086 | 3059 | 3084 | 0 | +29.29(+0.96%) |
May 11, 2022 | 3045 | 3072 | 3033 | 3055 | 0 | -3.71(-0.12%) |
May 10, 2022 | 3035 | 3101 | 3035 | 3059 | 0 | +22.86(+0.75%) |
May 09, 2022 | 2966 | 3044 | 2957 | 3036 | 0 | +31.70(+1.06%) |
May 08, 2022 | 2990 | 3016 | 2984 | 3004 | 0 | +2.58(+0.09%) |
May 05, 2022 | 3011 | 3031 | 2993 | 3002 | 0 | -66.20(-2.16%) |
May 04, 2022 | 3045 | 3082 | 3042 | 3068 | 0 | +20.70(+0.68%) |
Apr 28, 2022 | 2986 | 3048 | 2968 | 3047 | 0 | +71.58(+2.41%) |
Apr 27, 2022 | 2946 | 2992 | 2937 | 2975 | 0 | +17.20(+0.58%) |
Apr 26, 2022 | 2867 | 2959 | 2864 | 2958 | 0 | +71.85(+2.49%) |
Apr 25, 2022 | 2930 | 2958 | 2878 | 2886 | 0 | -42.08(-1.44%) |
Apr 24, 2022 | 3034 | 3044 | 2929 | 2929 | 0 | -158.41(-5.13%) |
Apr 21, 2022 | 3058 | 3106 | 3049 | 3087 | 0 | +7.11(+0.23%) |
Apr 20, 2022 | 3138 | 3161 | 3070 | 3080 | 0 | -71.24(-2.26%) |
Apr 19, 2022 | 3190 | 3192 | 3142 | 3151 | 0 | -42.98(-1.35%) |
Apr 18, 2022 | 3192 | 3208 | 3175 | 3194 | 0 | -1.49(-0.05%) |
Apr 17, 2022 | 3186 | 3204 | 3167 | 3196 | 0 | -15.72(-0.49%) |
Apr 14, 2022 | 3211 | 3230 | 3200 | 3211 | 0 | -14.40(-0.45%) |
Apr 13, 2022 | 3204 | 3240 | 3200 | 3226 | 0 | +38.82(+1.22%) |
Apr 12, 2022 | 3200 | 3225 | 3184 | 3187 | 0 | -26.51(-0.83%) |
Apr 11, 2022 | 3165 | 3215 | 3141 | 3213 | 0 | +46.20(+1.46%) |
Apr 10, 2022 | 3240 | 3240 | 3157 | 3167 | 0 | -84.72(-2.61%) |
Apr 07, 2022 | 3240 | 3257 | 3208 | 3252 | 0 | +15.15(+0.47%) |
Apr 06, 2022 | 3268 | 3290 | 3236 | 3237 | 0 | -46.73(-1.42%) |
Apr 05, 2022 | 3269 | 3288 | 3256 | 3283 | 0 | +0.71(+0.02%) |
Mar 31, 2022 | 3235 | 3287 | 3226 | 3283 | 0 | +30.52(+0.94%) |
Mar 30, 2022 | 3256 | 3272 | 3246 | 3252 | 0 | -14.40(-0.44%) |
Mar 29, 2022 | 3218 | 3267 | 3216 | 3267 | 0 | +62.66(+1.96%) |
Mar 28, 2022 | 3216 | 3229 | 3196 | 3204 | 0 | -10.56(-0.33%) |
Mar 27, 2022 | 3185 | 3230 | 3160 | 3214 | 0 | +2.26(+0.07%) |
Mar 24, 2022 | 3247 | 3257 | 3212 | 3212 | 0 | -38.02(-1.17%) |
Mar 23, 2022 | 3256 | 3267 | 3237 | 3250 | 0 | -20.77(-0.63%) |
Mar 22, 2022 | 3265 | 3280 | 3252 | 3271 | 0 | +11.17(+0.34%) |
Mar 21, 2022 | 3250 | 3279 | 3240 | 3260 | 0 | +6.17(+0.19%) |
Mar 20, 2022 | 3256 | 3268 | 3223 | 3254 | 0 | +2.62(+0.08%) |
Mar 17, 2022 | 3207 | 3261 | 3197 | 3251 | 0 | +36.03(+1.12%) |
Mar 16, 2022 | 3215 | 3260 | 3203 | 3215 | 0 | +44.33(+1.40%) |
Mar 15, 2022 | 3108 | 3178 | 3023 | 3171 | 0 | +106.74(+3.48%) |
Mar 14, 2022 | 3192 | 3197 | 3064 | 3064 | 0 | -159.56(-4.95%) |
Mar 13, 2022 | 3272 | 3298 | 3224 | 3224 | 0 | -86.22(-2.61%) |
Mar 10, 2022 | 3259 | 3316 | 3217 | 3310 | 0 | +13.66(+0.41%) |
Mar 09, 2022 | 3312 | 3327 | 3291 | 3296 | 0 | +39.70(+1.22%) |
Mar 08, 2022 | 3304 | 3321 | 3148 | 3256 | 0 | -37.14(-1.13%) |
Mar 07, 2022 | 3373 | 3384 | 3287 | 3294 | 0 | -79.33(-2.35%) |
Mar 06, 2022 | 3439 | 3439 | 3361 | 3373 | 0 | -74.79(-2.17%) |
Mar 03, 2022 | 3460 | 3475 | 3438 | 3448 | 0 | -33.46(-0.96%) |
Mar 02, 2022 | 3496 | 3500 | 3473 | 3481 | 0 | -3.08(-0.09%) |