Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1238 | 1264 | 1219 | 1253 | 62,719 | +17.36(+1.41%) |
May 27, 2022 | 1244 | 1247 | 1222 | 1235 | 42,981 | +7.43(+0.61%) |
May 26, 2022 | 1191 | 1235 | 1190 | 1228 | 45,891 | +30.01(+2.51%) |
May 25, 2022 | 1192 | 1211 | 1191 | 1198 | 59,859 | +17.74(+1.50%) |
May 24, 2022 | 1171 | 1185 | 1148 | 1180 | 46,184 | +10.54(+0.90%) |
May 23, 2022 | 1158 | 1173 | 1144 | 1169 | 42,023 | +26.08(+2.28%) |
May 20, 2022 | 1140 | 1157 | 1117 | 1143 | 51,759 | +9.29(+0.82%) |
May 19, 2022 | 1111 | 1149 | 1110 | 1134 | 57,914 | +23.29(+2.10%) |
May 18, 2022 | 1101 | 1132 | 1092 | 1111 | 57,989 | -6.62(-0.59%) |
May 17, 2022 | 1089 | 1119 | 1084 | 1117 | 42,430 | +36.64(+3.39%) |
May 16, 2022 | 1078 | 1105 | 1074 | 1081 | 45,421 | -1.70(-0.16%) |
May 13, 2022 | 1083 | 1102 | 1076 | 1082 | 58,028 | +5.27(+0.49%) |
May 12, 2022 | 1019 | 1079 | 1007 | 1077 | 66,450 | +53.27(+5.20%) |
May 11, 2022 | 1047 | 1080 | 1023 | 1024 | 80,438 | -33.06(-3.13%) |
May 10, 2022 | 1092 | 1092 | 1034 | 1057 | 99,455 | -11.14(-1.04%) |
May 09, 2022 | 1088 | 1098 | 1062 | 1068 | 99,391 | -12.99(-1.20%) |
May 06, 2022 | 1060 | 1110 | 1043 | 1081 | 222,766 | +34.87(+3.33%) |
May 05, 2022 | 1083 | 1083 | 1040 | 1046 | 88,670 | -46.64(-4.27%) |
May 04, 2022 | 1085 | 1101 | 1049 | 1093 | 90,723 | +13.66(+1.27%) |
May 03, 2022 | 1106 | 1106 | 1057 | 1079 | 84,971 | -26.65(-2.41%) |
May 02, 2022 | 1123 | 1143 | 1096 | 1106 | 71,273 | -12.66(-1.13%) |
Apr 29, 2022 | 1203 | 1203 | 1114 | 1119 | 88,477 | -82.66(-6.88%) |
Apr 28, 2022 | 1229 | 1229 | 1176 | 1201 | 93,369 | -27.45(-2.23%) |
Apr 27, 2022 | 1239 | 1265 | 1225 | 1229 | 59,290 | -11.56(-0.93%) |
Apr 26, 2022 | 1261 | 1262 | 1234 | 1240 | 39,332 | -60.48(-4.65%) |
Apr 25, 2022 | 1276 | 1308 | 1257 | 1301 | 41,399 | +12.63(+0.98%) |
Apr 22, 2022 | 1312 | 1312 | 1280 | 1288 | 29,268 | -12.89(-0.99%) |
Apr 21, 2022 | 1356 | 1356 | 1290 | 1301 | 35,393 | -41.24(-3.07%) |
Apr 20, 2022 | 1353 | 1375 | 1338 | 1342 | 43,072 | -15.04(-1.11%) |
Apr 19, 2022 | 1336 | 1368 | 1329 | 1357 | 63,055 | +32.45(+2.45%) |
Apr 18, 2022 | 1365 | 1365 | 1311 | 1325 | 34,465 | -44.85(-3.27%) |
Apr 14, 2022 | 1380 | 1385 | 1369 | 1370 | 33,158 | -11.37(-0.82%) |
Apr 13, 2022 | 1391 | 1397 | 1381 | 1381 | 31,540 | -0.74(-0.05%) |
Apr 12, 2022 | 1388 | 1407 | 1380 | 1382 | 27,338 | -3.81(-0.27%) |
Apr 11, 2022 | 1411 | 1435 | 1378 | 1386 | 39,495 | -26.67(-1.89%) |
Apr 08, 2022 | 1422 | 1429 | 1410 | 1412 | 30,346 | -7.33(-0.52%) |
Apr 07, 2022 | 1437 | 1437 | 1402 | 1420 | 24,499 | -17.12(-1.19%) |
Apr 06, 2022 | 1438 | 1443 | 1420 | 1437 | 27,147 | -2.02(-0.14%) |
Apr 05, 2022 | 1425 | 1441 | 1425 | 1439 | 28,803 | +3.12(+0.22%) |
Apr 04, 2022 | 1439 | 1448 | 1434 | 1436 | 29,359 | -3.86(-0.27%) |
Apr 01, 2022 | 1398 | 1444 | 1392 | 1439 | 64,645 | +35.04(+2.50%) |
Mar 31, 2022 | 1493 | 1493 | 1404 | 1404 | 50,332 | -78.08(-5.27%) |
Mar 30, 2022 | 1487 | 1500 | 1479 | 1482 | 28,790 | -9.67(-0.65%) |
Mar 29, 2022 | 1487 | 1512 | 1481 | 1492 | 29,041 | +28.99(+1.98%) |
Mar 28, 2022 | 1445 | 1465 | 1428 | 1463 | 21,828 | +17.83(+1.23%) |
Mar 25, 2022 | 1419 | 1448 | 1419 | 1445 | 27,835 | +33.45(+2.37%) |
Mar 24, 2022 | 1399 | 1422 | 1389 | 1412 | 25,502 | +12.66(+0.90%) |
Mar 23, 2022 | 1456 | 1466 | 1392 | 1399 | 39,993 | -69.57(-4.74%) |
Mar 22, 2022 | 1443 | 1476 | 1443 | 1469 | 26,426 | +23.32(+1.61%) |
Mar 21, 2022 | 1463 | 1477 | 1436 | 1445 | 35,834 | -21.00(-1.43%) |
Mar 18, 2022 | 1421 | 1468 | 1421 | 1466 | 51,915 | +35.92(+2.51%) |
Mar 17, 2022 | 1397 | 1436 | 1393 | 1431 | 21,826 | +30.23(+2.16%) |
Mar 16, 2022 | 1413 | 1416 | 1376 | 1400 | 31,837 | -13.10(-0.93%) |
Mar 15, 2022 | 1431 | 1435 | 1401 | 1413 | 40,194 | -5.38(-0.38%) |
Mar 14, 2022 | 1386 | 1421 | 1386 | 1419 | 43,630 | +19.23(+1.37%) |
Mar 11, 2022 | 1433 | 1440 | 1397 | 1400 | 41,550 | -17.56(-1.24%) |
Mar 10, 2022 | 1399 | 1420 | 1388 | 1417 | 31,181 | +13.94(+0.99%) |
Mar 09, 2022 | 1385 | 1406 | 1381 | 1403 | 44,091 | +37.78(+2.77%) |
Mar 08, 2022 | 1384 | 1390 | 1360 | 1365 | 40,926 | -10.07(-0.73%) |
Mar 07, 2022 | 1402 | 1416 | 1374 | 1375 | 43,696 | -19.92(-1.43%) |
Mar 04, 2022 | 1374 | 1401 | 1374 | 1395 | 36,494 | +14.57(+1.06%) |
Mar 03, 2022 | 1394 | 1394 | 1363 | 1381 | 34,656 | +1.88(+0.14%) |
Mar 02, 2022 | 1369 | 1399 | 1369 | 1379 | 34,234 | +9.78(+0.71%) |