Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2232 | 2258 | 2184 | 2233 | 507,544 | -22.32(-0.99%) |
May 27, 2022 | 2253 | 2263 | 2228 | 2255 | 310,162 | +44.26(+2.00%) |
May 26, 2022 | 2160 | 2241 | 2148 | 2211 | 303,676 | +73.93(+3.46%) |
May 25, 2022 | 2028 | 2157 | 2028 | 2137 | 358,023 | +96.69(+4.74%) |
May 24, 2022 | 2079 | 2085 | 2010 | 2040 | 340,866 | -56.32(-2.69%) |
May 23, 2022 | 2147 | 2147 | 2085 | 2096 | 297,785 | -9.20(-0.44%) |
May 20, 2022 | 2117 | 2122 | 2043 | 2106 | 432,989 | +12.44(+0.59%) |
May 19, 2022 | 2050 | 2132 | 2033 | 2093 | 389,265 | +52.76(+2.59%) |
May 18, 2022 | 2110 | 2124 | 2032 | 2040 | 362,271 | -95.74(-4.48%) |
May 17, 2022 | 2115 | 2151 | 2100 | 2136 | 409,082 | +100.09(+4.92%) |
May 16, 2022 | 2076 | 2084 | 2024 | 2036 | 290,852 | -55.61(-2.66%) |
May 13, 2022 | 2094 | 2115 | 2062 | 2092 | 303,471 | +48.60(+2.38%) |
May 12, 2022 | 2042 | 2105 | 1992 | 2043 | 438,535 | -19.00(-0.92%) |
May 11, 2022 | 2054 | 2126 | 2002 | 2062 | 464,004 | +27.03(+1.33%) |
May 10, 2022 | 2090 | 2090 | 2004 | 2035 | 493,916 | +21.31(+1.06%) |
May 09, 2022 | 2095 | 2133 | 2011 | 2014 | 674,834 | -169.83(-7.78%) |
May 06, 2022 | 2135 | 2234 | 2073 | 2184 | 693,428 | +22.21(+1.03%) |
May 05, 2022 | 2289 | 2297 | 2146 | 2161 | 1,044,487 | +68.25(+3.26%) |
May 04, 2022 | 2078 | 2099 | 1988 | 2093 | 875,838 | -2.59(-0.12%) |
May 03, 2022 | 2193 | 2195 | 2052 | 2096 | 623,266 | -86.57(-3.97%) |
May 02, 2022 | 2196 | 2214 | 2106 | 2182 | 597,943 | -17.31(-0.79%) |
Apr 29, 2022 | 2281 | 2304 | 2196 | 2200 | 476,288 | -106.96(-4.64%) |
Apr 28, 2022 | 2275 | 2352 | 2248 | 2307 | 487,431 | +58.56(+2.60%) |
Apr 27, 2022 | 2177 | 2269 | 2173 | 2248 | 465,878 | +98.51(+4.58%) |
Apr 26, 2022 | 2221 | 2232 | 2148 | 2150 | 445,667 | -85.66(-3.83%) |
Apr 25, 2022 | 2181 | 2256 | 2176 | 2235 | 422,366 | +32.01(+1.45%) |
Apr 22, 2022 | 2215 | 2253 | 2199 | 2203 | 303,255 | -25.32(-1.14%) |
Apr 21, 2022 | 2305 | 2327 | 2214 | 2228 | 391,739 | -12.42(-0.55%) |
Apr 20, 2022 | 2249 | 2273 | 2233 | 2241 | 266,812 | +12.36(+0.55%) |
Apr 19, 2022 | 2194 | 2242 | 2194 | 2229 | 341,212 | +39.87(+1.82%) |
Apr 18, 2022 | 2199 | 2215 | 2162 | 2189 | 331,046 | -27.84(-1.26%) |
Apr 14, 2022 | 2266 | 2296 | 2203 | 2216 | 404,169 | -32.66(-1.45%) |
Apr 13, 2022 | 2182 | 2261 | 2180 | 2249 | 330,091 | +78.34(+3.61%) |
Apr 12, 2022 | 2186 | 2222 | 2162 | 2171 | 279,711 | +12.12(+0.56%) |
Apr 11, 2022 | 2140 | 2199 | 2135 | 2159 | 253,821 | +1.78(+0.08%) |
Apr 08, 2022 | 2193 | 2217 | 2156 | 2157 | 303,131 | -45.56(-2.07%) |
Apr 07, 2022 | 2197 | 2214 | 2161 | 2202 | 301,020 | -8.90(-0.40%) |
Apr 06, 2022 | 2227 | 2228 | 2184 | 2211 | 424,335 | -75.49(-3.30%) |
Apr 05, 2022 | 2336 | 2361 | 2281 | 2287 | 356,970 | -76.60(-3.24%) |
Apr 04, 2022 | 2364 | 2368 | 2323 | 2363 | 294,878 | +7.11(+0.30%) |
Apr 01, 2022 | 2366 | 2407 | 2339 | 2356 | 283,508 | +19.28(+0.82%) |
Mar 31, 2022 | 2353 | 2378 | 2336 | 2337 | 357,069 | +20.36(+0.88%) |
Mar 30, 2022 | 2357 | 2357 | 2307 | 2317 | 247,499 | -43.71(-1.85%) |
Mar 29, 2022 | 2329 | 2409 | 2329 | 2360 | 539,294 | +94.64(+4.18%) |
Mar 28, 2022 | 2250 | 2270 | 2210 | 2266 | 266,088 | +28.75(+1.29%) |
Mar 25, 2022 | 2256 | 2287 | 2215 | 2237 | 249,003 | -13.99(-0.62%) |
Mar 24, 2022 | 2154 | 2255 | 2152 | 2251 | 341,633 | +101.74(+4.73%) |
Mar 23, 2022 | 2194 | 2198 | 2142 | 2149 | 293,318 | -42.01(-1.92%) |
Mar 22, 2022 | 2160 | 2206 | 2154 | 2191 | 273,375 | +40.38(+1.88%) |
Mar 21, 2022 | 2194 | 2194 | 2132 | 2151 | 315,088 | -24.80(-1.14%) |
Mar 18, 2022 | 2151 | 2199 | 2124 | 2176 | 511,635 | +25.05(+1.16%) |
Mar 17, 2022 | 2157 | 2179 | 2110 | 2151 | 394,869 | -41.10(-1.88%) |
Mar 16, 2022 | 2127 | 2229 | 2120 | 2192 | 744,030 | +121.66(+5.88%) |
Mar 15, 2022 | 2023 | 2091 | 2005 | 2070 | 477,691 | +79.85(+4.01%) |
Mar 14, 2022 | 2000 | 2031 | 1976 | 1990 | 427,303 | -17.37(-0.87%) |
Mar 11, 2022 | 2052 | 2071 | 2001 | 2008 | 362,553 | -12.66(-0.63%) |
Mar 10, 2022 | 1966 | 2051 | 1957 | 2020 | 641,581 | -5.32(-0.26%) |
Mar 09, 2022 | 2000 | 2073 | 1998 | 2026 | 779,885 | +135.28(+7.16%) |
Mar 08, 2022 | 1834 | 1972 | 1788 | 1890 | 1,212,539 | +81.97(+4.53%) |
Mar 07, 2022 | 1961 | 1969 | 1807 | 1808 | 1,094,567 | -167.07(-8.46%) |
Mar 04, 2022 | 2038 | 2050 | 1954 | 1975 | 750,402 | -116.45(-5.57%) |
Mar 03, 2022 | 2163 | 2187 | 2080 | 2092 | 450,718 | -61.16(-2.84%) |
Mar 02, 2022 | 2081 | 2183 | 2079 | 2153 | 582,877 | +91.08(+4.42%) |