Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27296 | 27482 | 27295 | 27458 | 0 | +178.10(+0.65%) |
May 30, 2022 | 27318 | 27463 | 27251 | 27280 | 0 | -89.60(-0.33%) |
May 29, 2022 | 27093 | 27401 | 27057 | 27369 | 0 | +587.70(+2.19%) |
May 26, 2022 | 26948 | 26997 | 26732 | 26782 | 0 | +176.90(+0.66%) |
May 25, 2022 | 26685 | 26899 | 26598 | 26605 | 0 | -73.00(-0.27%) |
May 24, 2022 | 26712 | 26796 | 26578 | 26678 | 0 | -70.30(-0.26%) |
May 23, 2022 | 27005 | 27005 | 26736 | 26748 | 0 | -253.40(-0.94%) |
May 22, 2022 | 26991 | 27048 | 26833 | 27002 | 0 | +262.50(+0.98%) |
May 19, 2022 | 26448 | 26769 | 26427 | 26739 | 0 | +336.20(+1.27%) |
May 18, 2022 | 26435 | 26459 | 26150 | 26403 | 0 | -508.40(-1.89%) |
May 17, 2022 | 26827 | 27053 | 26741 | 26911 | 0 | +251.40(+0.94%) |
May 16, 2022 | 26555 | 26709 | 26441 | 26660 | 0 | +112.70(+0.42%) |
May 15, 2022 | 26753 | 26837 | 26439 | 26547 | 0 | +119.40(+0.45%) |
May 12, 2022 | 25919 | 26480 | 25904 | 26428 | 0 | +679.00(+2.64%) |
May 11, 2022 | 25945 | 26028 | 25688 | 25749 | 0 | -464.90(-1.77%) |
May 10, 2022 | 26045 | 26291 | 26003 | 26214 | 0 | +46.50(+0.18%) |
May 09, 2022 | 26149 | 26247 | 25774 | 26167 | 0 | -152.20(-0.58%) |
May 08, 2022 | 26705 | 26733 | 26309 | 26319 | 0 | -684.30(-2.53%) |
May 05, 2022 | 26784 | 27073 | 26543 | 27004 | 0 | +185.10(+0.69%) |
May 01, 2022 | 26851 | 26965 | 26611 | 26818 | 0 | -29.40(-0.11%) |
Apr 27, 2022 | 26430 | 26877 | 26348 | 26848 | 0 | +461.30(+1.75%) |
Apr 26, 2022 | 26313 | 26407 | 26051 | 26387 | 0 | -313.50(-1.17%) |
Apr 25, 2022 | 26743 | 26809 | 26593 | 26700 | 0 | +109.30(+0.41%) |
Apr 24, 2022 | 26692 | 26764 | 26488 | 26591 | 0 | -514.50(-1.90%) |
Apr 21, 2022 | 27198 | 27206 | 26904 | 27105 | 0 | -447.80(-1.63%) |
Apr 20, 2022 | 27259 | 27581 | 27253 | 27553 | 0 | +335.30(+1.23%) |
Apr 19, 2022 | 27211 | 27390 | 27066 | 27218 | 0 | +232.70(+0.86%) |
Apr 18, 2022 | 27096 | 27101 | 26778 | 26985 | 0 | +185.40(+0.69%) |
Apr 17, 2022 | 26831 | 26852 | 26571 | 26800 | 0 | -293.50(-1.08%) |
Apr 14, 2022 | 26932 | 27204 | 26785 | 27093 | 0 | -78.80(-0.29%) |
Apr 13, 2022 | 26926 | 27201 | 26891 | 27172 | 0 | +328.50(+1.22%) |
Apr 12, 2022 | 26436 | 26886 | 26430 | 26844 | 0 | +508.50(+1.93%) |
Apr 11, 2022 | 26607 | 26675 | 26304 | 26335 | 0 | -486.50(-1.81%) |
Apr 10, 2022 | 26878 | 27004 | 26720 | 26822 | 0 | -164.30(-0.61%) |
Apr 07, 2022 | 27097 | 27185 | 26764 | 26986 | 0 | +97.20(+0.36%) |
Apr 06, 2022 | 27032 | 27042 | 26802 | 26889 | 0 | -461.70(-1.69%) |
Apr 05, 2022 | 27534 | 27550 | 27215 | 27350 | 0 | -437.70(-1.58%) |
Apr 04, 2022 | 27966 | 27966 | 27662 | 27788 | 0 | +51.50(+0.19%) |
Apr 03, 2022 | 27686 | 27754 | 27579 | 27736 | 0 | +70.50(+0.25%) |
Mar 31, 2022 | 27624 | 27738 | 27400 | 27666 | 0 | -155.40(-0.56%) |
Mar 30, 2022 | 27810 | 28102 | 27764 | 27821 | 0 | -205.80(-0.73%) |
Mar 29, 2022 | 28251 | 28281 | 27736 | 28027 | 0 | -225.20(-0.80%) |
Mar 28, 2022 | 28173 | 28252 | 28064 | 28252 | 0 | +308.50(+1.10%) |
Mar 27, 2022 | 28084 | 28084 | 27813 | 27944 | 0 | -205.90(-0.73%) |
Mar 24, 2022 | 28339 | 28339 | 27947 | 28150 | 0 | +39.40(+0.14%) |
Mar 23, 2022 | 27694 | 28110 | 27625 | 28110 | 0 | +70.20(+0.25%) |
Mar 22, 2022 | 27607 | 28056 | 27604 | 28040 | 0 | +816.10(+3.00%) |
Mar 21, 2022 | 27091 | 27284 | 27076 | 27224 | 0 | +396.70(+1.48%) |
Mar 17, 2022 | 26650 | 26862 | 26593 | 26827 | 0 | +174.50(+0.65%) |
Mar 16, 2022 | 26170 | 26703 | 26153 | 26653 | 0 | +890.90(+3.46%) |
Mar 15, 2022 | 25575 | 25825 | 25470 | 25762 | 0 | +415.50(+1.64%) |
Mar 14, 2022 | 25228 | 25442 | 25219 | 25346 | 0 | +38.70(+0.15%) |
Mar 13, 2022 | 25339 | 25631 | 25300 | 25308 | 0 | +145.00(+0.58%) |
Mar 10, 2022 | 25495 | 25504 | 24966 | 25163 | 0 | -527.60(-2.05%) |
Mar 09, 2022 | 25690 | 0 | +972.90(+3.94%) | |||
Mar 08, 2022 | 24718 | 0 | -73.40(-0.30%) | |||
Mar 07, 2022 | 24791 | 0 | -430.50(-1.71%) | |||
Mar 06, 2022 | 25221 | 0 | -764.10(-2.94%) | |||
Mar 03, 2022 | 25986 | 0 | -591.80(-2.23%) | |||
Mar 02, 2022 | 26577 | 0 | +184.30(+0.70%) |