Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1830 | 1875 | 1825 | 1863 | 294,582 | -1.24(-0.07%) |
Feb 25, 2022 | 1812 | 1870 | 1796 | 1865 | 187,211 | +69.86(+3.89%) |
Feb 24, 2022 | 1759 | 1800 | 1759 | 1795 | 215,237 | +0.49(+0.03%) |
Feb 23, 2022 | 1861 | 1864 | 1782 | 1794 | 221,598 | -56.62(-3.06%) |
Feb 22, 2022 | 1914 | 1928 | 1842 | 1851 | 182,709 | -69.11(-3.60%) |
Feb 18, 2022 | 1920 | 0 | +26.90(+1.42%) | |||
Feb 17, 2022 | 1920 | 1933 | 1885 | 1893 | 133,389 | -34.36(-1.78%) |
Feb 16, 2022 | 1930 | 1948 | 1902 | 1927 | 137,441 | -6.43(-0.33%) |
Feb 15, 2022 | 1937 | 1939 | 1914 | 1934 | 152,315 | +9.30(+0.48%) |
Feb 14, 2022 | 1943 | 1947 | 1907 | 1925 | 190,231 | -24.51(-1.26%) |
Feb 11, 2022 | 1948 | 1992 | 1940 | 1949 | 182,850 | +9.57(+0.49%) |
Feb 10, 2022 | 1945 | 1952 | 1905 | 1940 | 355,486 | -65.77(-3.28%) |
Feb 09, 2022 | 2036 | 2047 | 1995 | 2005 | 141,936 | -11.70(-0.58%) |
Feb 08, 2022 | 1992 | 2048 | 1980 | 2017 | 157,061 | +20.51(+1.03%) |
Feb 07, 2022 | 2024 | 2046 | 1990 | 1996 | 182,685 | -22.20(-1.10%) |
Feb 04, 2022 | 2024 | 2041 | 1975 | 2019 | 175,789 | -11.47(-0.56%) |
Feb 03, 2022 | 2041 | 2079 | 2026 | 2030 | 223,806 | -34.01(-1.65%) |
Feb 02, 2022 | 2032 | 2071 | 2025 | 2064 | 198,046 | +52.61(+2.62%) |
Feb 01, 2022 | 1983 | 2015 | 1975 | 2012 | 192,582 | +25.22(+1.27%) |
Jan 31, 2022 | 1944 | 1996 | 1986 | 243,708 | +35.19(+1.80%) | |
Jan 28, 2022 | 1913 | 1953 | 1893 | 1951 | 166,054 | +43.43(+2.28%) |
Jan 27, 2022 | 1905 | 1928 | 1891 | 1908 | 185,356 | +26.03(+1.38%) |
Jan 26, 2022 | 1952 | 1952 | 1877 | 1882 | 242,981 | -49.24(-2.55%) |
Jan 25, 2022 | 1961 | 1964 | 1915 | 1931 | 202,832 | -41.19(-2.09%) |
Jan 24, 2022 | 1921 | 1980 | 1891 | 1972 | 285,176 | +29.96(+1.54%) |
Jan 21, 2022 | 1939 | 1964 | 1933 | 1942 | 171,818 | +9.46(+0.49%) |
Jan 20, 2022 | 1957 | 1989 | 1930 | 1933 | 151,398 | -13.18(-0.68%) |
Jan 19, 2022 | 1981 | 1992 | 1945 | 1946 | 120,504 | -21.67(-1.10%) |
Jan 18, 2022 | 2008 | 2013 | 1954 | 1968 | 178,902 | -65.92(-3.24%) |
Jan 14, 2022 | 2033 | 0 | -14.92(-0.73%) | |||
Jan 13, 2022 | 2058 | 2077 | 2043 | 2048 | 114,990 | -4.48(-0.22%) |
Jan 12, 2022 | 2010 | 2055 | 2003 | 2053 | 195,913 | +51.90(+2.59%) |
Jan 11, 2022 | 2013 | 2025 | 1975 | 2001 | 138,969 | -11.68(-0.58%) |
Jan 10, 2022 | 1998 | 2015 | 1960 | 2013 | 147,032 | -2.11(-0.10%) |
Jan 07, 2022 | 2044 | 2049 | 2006 | 2015 | 130,475 | -47.72(-2.31%) |
Jan 06, 2022 | 2047 | 2076 | 2040 | 2062 | 135,508 | +28.46(+1.40%) |
Jan 05, 2022 | 2075 | 2097 | 2032 | 2034 | 196,755 | -46.22(-2.22%) |
Jan 04, 2022 | 2058 | 2098 | 2047 | 2080 | 148,056 | +35.14(+1.72%) |
Jan 03, 2022 | 2077 | 2089 | 2024 | 2045 | 150,345 | -51.28(-2.45%) |
Dec 31, 2021 | 2084 | 2108 | 2069 | 2096 | 105,669 | +11.87(+0.57%) |
Dec 30, 2021 | 2103 | 2107 | 2077 | 2085 | 76,220 | -19.52(-0.93%) |
Dec 29, 2021 | 2068 | 2110 | 2058 | 2104 | 100,822 | +44.10(+2.14%) |
Dec 28, 2021 | 2048 | 2064 | 2037 | 2060 | 83,931 | +12.88(+0.63%) |
Dec 27, 2021 | 2015 | 2048 | 2005 | 2047 | 72,457 | +32.56(+1.62%) |
Dec 23, 2021 | 2027 | 2040 | 2008 | 2014 | 103,100 | -9.66(-0.48%) |
Dec 22, 2021 | 1990 | 2028 | 1989 | 2024 | 92,775 | +33.79(+1.70%) |
Dec 21, 2021 | 2012 | 2012 | 1975 | 1990 | 124,593 | -3.93(-0.20%) |
Dec 20, 2021 | 1986 | 1998 | 1941 | 1994 | 170,548 | -2.07(-0.10%) |
Dec 17, 2021 | 2016 | 2016 | 1973 | 1996 | 342,168 | -14.85(-0.74%) |
Dec 16, 2021 | 2057 | 2066 | 2008 | 2011 | 169,982 | -37.37(-1.82%) |
Dec 15, 2021 | 1991 | 2053 | 1984 | 2049 | 166,769 | +49.05(+2.45%) |
Dec 14, 2021 | 1983 | 2011 | 1971 | 2000 | 158,162 | +13.44(+0.68%) |
Dec 13, 2021 | 2001 | 2001 | 1964 | 1986 | 169,788 | -16.92(-0.84%) |
Dec 10, 2021 | 1976 | 2007 | 1959 | 2003 | 161,271 | +37.19(+1.89%) |
Dec 09, 2021 | 1978 | 2008 | 1952 | 1966 | 268,815 | -23.03(-1.16%) |
Dec 08, 2021 | 2014 | 2020 | 1941 | 1989 | 251,100 | -34.71(-1.72%) |
Dec 07, 2021 | 1914 | 2029 | 1891 | 2024 | 280,383 | +143.58(+7.64%) |
Dec 06, 2021 | 1878 | 1886 | 1858 | 1880 | 178,656 | +16.99(+0.91%) |
Dec 03, 2021 | 1875 | 1898 | 1855 | 1863 | 175,547 | -5.29(-0.28%) |
Dec 02, 2021 | 1818 | 1874 | 1816 | 1868 | 146,919 | +61.46(+3.40%) |