Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1493 | 1512 | 1451 | 1456 | 263,052 | -45.21(-3.01%) |
Apr 28, 2022 | 1504 | 1527 | 1463 | 1501 | 300,055 | +25.19(+1.71%) |
Apr 27, 2022 | 1498 | 1513 | 1426 | 1476 | 538,979 | +37.42(+2.60%) |
Apr 26, 2022 | 1493 | 1497 | 1426 | 1438 | 441,888 | -77.79(-5.13%) |
Apr 25, 2022 | 1470 | 1517 | 1446 | 1516 | 270,412 | +35.15(+2.37%) |
Apr 22, 2022 | 1509 | 1537 | 1476 | 1481 | 235,015 | -40.26(-2.65%) |
Apr 21, 2022 | 1627 | 1635 | 1520 | 1521 | 305,108 | -91.47(-5.67%) |
Apr 20, 2022 | 1643 | 1645 | 1610 | 1613 | 149,179 | -19.45(-1.19%) |
Apr 19, 2022 | 1590 | 1640 | 1590 | 1632 | 230,653 | +42.27(+2.66%) |
Apr 18, 2022 | 1591 | 1612 | 1577 | 1590 | 165,450 | -13.41(-0.84%) |
Apr 14, 2022 | 1603 | 1612 | 1590 | 1603 | 199,059 | +13.17(+0.83%) |
Apr 13, 2022 | 1534 | 1594 | 1533 | 1590 | 178,000 | +57.39(+3.74%) |
Apr 12, 2022 | 1531 | 1575 | 1526 | 1533 | 181,584 | +21.14(+1.40%) |
Apr 11, 2022 | 1527 | 1534 | 1482 | 1511 | 187,498 | -32.52(-2.11%) |
Apr 08, 2022 | 1532 | 1557 | 1532 | 1544 | 143,426 | -0.20(-0.01%) |
Apr 07, 2022 | 1541 | 1555 | 1516 | 1544 | 215,839 | -6.66(-0.43%) |
Apr 06, 2022 | 1581 | 1583 | 1527 | 1551 | 202,657 | -53.84(-3.36%) |
Apr 05, 2022 | 1608 | 1627 | 1582 | 1605 | 201,226 | -6.06(-0.38%) |
Apr 04, 2022 | 1586 | 1612 | 1582 | 1611 | 146,192 | +16.71(+1.05%) |
Apr 01, 2022 | 1586 | 1594 | 1570 | 1594 | 149,269 | +12.01(+0.76%) |
Mar 31, 2022 | 1592 | 1613 | 1574 | 1582 | 209,947 | +7.94(+0.50%) |
Mar 30, 2022 | 1574 | 1585 | 1554 | 1574 | 202,636 | -16.24(-1.02%) |
Mar 29, 2022 | 1600 | 1615 | 1570 | 1590 | 196,684 | +15.22(+0.97%) |
Mar 28, 2022 | 1557 | 1586 | 1546 | 1575 | 143,078 | +18.74(+1.20%) |
Mar 25, 2022 | 1574 | 1574 | 1537 | 1556 | 137,821 | -9.57(-0.61%) |
Mar 24, 2022 | 1548 | 1568 | 1525 | 1566 | 175,630 | +24.27(+1.57%) |
Mar 23, 2022 | 1550 | 1552 | 1520 | 1542 | 291,166 | -16.67(-1.07%) |
Mar 22, 2022 | 1548 | 1569 | 1543 | 1558 | 147,664 | +18.13(+1.18%) |
Mar 21, 2022 | 1580 | 1592 | 1522 | 1540 | 249,413 | -47.52(-2.99%) |
Mar 18, 2022 | 1567 | 1595 | 1550 | 1588 | 313,527 | +24.18(+1.55%) |
Mar 17, 2022 | 1530 | 1564 | 1530 | 1564 | 195,958 | +8.81(+0.57%) |
Mar 16, 2022 | 1524 | 1560 | 1511 | 1555 | 288,012 | +61.09(+4.09%) |
Mar 15, 2022 | 1480 | 1527 | 1478 | 1494 | 313,489 | +21.68(+1.47%) |
Mar 14, 2022 | 1462 | 1505 | 1461 | 1472 | 357,427 | -3.44(-0.23%) |
Mar 11, 2022 | 1466 | 1518 | 1466 | 1475 | 591,805 | +6.38(+0.43%) |
Mar 10, 2022 | 1408 | 1469 | 1402 | 1469 | 404,066 | +48.40(+3.41%) |
Mar 09, 2022 | 1337 | 1423 | 1337 | 1421 | 387,292 | +107.03(+8.15%) |
Mar 08, 2022 | 1315 | 1356 | 1277 | 1314 | 393,857 | -10.36(-0.78%) |
Mar 07, 2022 | 1449 | 1449 | 1314 | 1324 | 458,545 | -118.32(-8.20%) |
Mar 04, 2022 | 1457 | 1461 | 1414 | 1442 | 190,739 | -19.89(-1.36%) |
Mar 03, 2022 | 1510 | 1511 | 1458 | 1462 | 208,228 | -34.41(-2.30%) |
Mar 02, 2022 | 1491 | 1499 | 1467 | 1497 | 205,700 | +8.63(+0.58%) |
Mar 01, 2022 | 1517 | 1524 | 1479 | 1488 | 282,256 | -35.40(-2.32%) |
Feb 28, 2022 | 1489 | 1527 | 1466 | 1523 | 266,941 | +26.35(+1.76%) |
Feb 25, 2022 | 1477 | 1500 | 1469 | 1497 | 211,593 | +12.39(+0.83%) |
Feb 24, 2022 | 1370 | 1488 | 1362 | 1485 | 392,322 | +55.72(+3.90%) |
Feb 23, 2022 | 1482 | 1495 | 1421 | 1429 | 282,729 | -51.17(-3.46%) |
Feb 22, 2022 | 1508 | 1530 | 1454 | 1480 | 376,509 | -43.26(-2.84%) |
Feb 18, 2022 | 1523 | 0 | +13.46(+0.89%) | |||
Feb 17, 2022 | 1562 | 1565 | 1499 | 1510 | 383,279 | -65.57(-4.16%) |
Feb 16, 2022 | 1550 | 1581 | 1538 | 1575 | 268,630 | +8.44(+0.54%) |
Feb 15, 2022 | 1579 | 1595 | 1558 | 1567 | 222,735 | +3.04(+0.19%) |
Feb 14, 2022 | 1558 | 1593 | 1548 | 1564 | 310,041 | +2.47(+0.16%) |
Feb 11, 2022 | 1588 | 1598 | 1545 | 1561 | 307,657 | -16.52(-1.05%) |
Feb 10, 2022 | 1587 | 1607 | 1566 | 1578 | 365,674 | -30.74(-1.91%) |
Feb 09, 2022 | 1575 | 1616 | 1545 | 1609 | 1,081,612 | +148.39(+10.16%) |
Feb 08, 2022 | 1453 | 1473 | 1435 | 1460 | 786,999 | +7.41(+0.51%) |
Feb 07, 2022 | 1486 | 1505 | 1445 | 1453 | 332,182 | -30.50(-2.06%) |
Feb 04, 2022 | 1442 | 1499 | 1438 | 1483 | 346,886 | +36.00(+2.49%) |
Feb 03, 2022 | 1456 | 1441 | 1447 | 382,247 | -37.13(-2.50%) | |
Feb 02, 2022 | 1520 | 1521 | 1482 | 1485 | 347,411 | -27.88(-1.84%) |