Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 1500 | 1513 | 1473 | 1512 | 264,436 | +26.87(+1.81%) |
Jan 31, 2022 | 1423 | 1489 | 1486 | 461,793 | +75.56(+5.36%) | |
Jan 28, 2022 | 1344 | 1412 | 1334 | 1410 | 299,126 | +64.88(+4.82%) |
Jan 27, 2022 | 1377 | 1397 | 1343 | 1345 | 270,991 | -13.32(-0.98%) |
Jan 26, 2022 | 1407 | 1426 | 1347 | 1358 | 317,099 | -9.94(-0.73%) |
Jan 25, 2022 | 1390 | 1400 | 1359 | 1368 | 449,516 | -48.17(-3.40%) |
Jan 24, 2022 | 1335 | 1420 | 1297 | 1417 | 781,329 | +38.17(+2.77%) |
Jan 21, 2022 | 1410 | 1411 | 1370 | 1378 | 550,677 | -42.04(-2.96%) |
Jan 20, 2022 | 1486 | 1505 | 1417 | 1420 | 339,663 | -47.24(-3.22%) |
Jan 19, 2022 | 1484 | 1502 | 1465 | 1468 | 331,925 | -10.07(-0.68%) |
Jan 18, 2022 | 1487 | 1507 | 1469 | 1478 | 423,189 | -20.38(-1.36%) |
Jan 14, 2022 | 1498 | 0 | -9.30(-0.62%) | |||
Jan 13, 2022 | 1554 | 1577 | 1505 | 1507 | 312,180 | -46.64(-3.00%) |
Jan 12, 2022 | 1590 | 1596 | 1550 | 1554 | 237,405 | -27.54(-1.74%) |
Jan 11, 2022 | 1536 | 1593 | 1530 | 1582 | 290,924 | +38.15(+2.47%) |
Jan 10, 2022 | 1574 | 1580 | 1502 | 1543 | 453,687 | -54.35(-3.40%) |
Jan 07, 2022 | 1621 | 1650 | 1596 | 1598 | 297,882 | -23.16(-1.43%) |
Jan 06, 2022 | 1595 | 1648 | 1590 | 1621 | 263,173 | +26.42(+1.66%) |
Jan 05, 2022 | 1647 | 1647 | 1591 | 1595 | 312,765 | -52.77(-3.20%) |
Jan 04, 2022 | 1686 | 1691 | 1615 | 1647 | 378,383 | -43.35(-2.56%) |
Jan 03, 2022 | 1740 | 1749 | 1682 | 1691 | 271,993 | -57.58(-3.29%) |
Dec 31, 2021 | 1746 | 1762 | 1744 | 1748 | 104,348 | +1.03(+0.06%) |
Dec 30, 2021 | 1740 | 1764 | 1740 | 1747 | 118,505 | -1.38(-0.08%) |
Dec 29, 2021 | 1739 | 1762 | 1739 | 1749 | 102,228 | -4.31(-0.25%) |
Dec 28, 2021 | 1768 | 1777 | 1747 | 1753 | 114,687 | -13.33(-0.75%) |
Dec 27, 2021 | 1748 | 1771 | 1748 | 1766 | 143,672 | +17.57(+1.00%) |
Dec 23, 2021 | 1749 | 1757 | 1733 | 1749 | 149,610 | +4.01(+0.23%) |
Dec 22, 2021 | 1735 | 1749 | 1721 | 1745 | 168,239 | +20.77(+1.20%) |
Dec 21, 2021 | 1687 | 1726 | 1684 | 1724 | 146,782 | +44.05(+2.62%) |
Dec 20, 2021 | 1668 | 1688 | 1654 | 1680 | 192,603 | -4.00(-0.24%) |
Dec 17, 2021 | 1682 | 1721 | 1655 | 1684 | 382,707 | +4.87(+0.29%) |
Dec 16, 2021 | 1715 | 1725 | 1662 | 1679 | 171,106 | -22.20(-1.30%) |
Dec 15, 2021 | 1677 | 1705 | 1653 | 1701 | 178,540 | +23.97(+1.43%) |
Dec 14, 2021 | 1677 | 1688 | 1656 | 1677 | 159,464 | -13.73(-0.81%) |
Dec 13, 2021 | 1715 | 1717 | 1680 | 1691 | 202,593 | -30.47(-1.77%) |
Dec 10, 2021 | 1738 | 1745 | 1712 | 1721 | 180,253 | -1.20(-0.07%) |
Dec 09, 2021 | 1742 | 1755 | 1717 | 1723 | 217,865 | -16.61(-0.96%) |
Dec 08, 2021 | 1721 | 1748 | 1708 | 1739 | 206,747 | +27.47(+1.60%) |
Dec 07, 2021 | 1656 | 1727 | 1652 | 1712 | 354,165 | +88.28(+5.44%) |
Dec 06, 2021 | 1598 | 1637 | 1568 | 1623 | 243,136 | +31.36(+1.97%) |
Dec 03, 2021 | 1627 | 1630 | 1576 | 1592 | 425,738 | -19.34(-1.20%) |
Dec 02, 2021 | 1610 | 1628 | 1583 | 1611 | 313,198 | +9.36(+0.58%) |