Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1229 | 1255 | 1209 | 1243 | 63,204 | +17.23(+1.41%) |
May 27, 2022 | 1235 | 1237 | 1213 | 1226 | 43,314 | +7.37(+0.60%) |
May 26, 2022 | 1182 | 1225 | 1181 | 1218 | 46,246 | +29.78(+2.51%) |
May 25, 2022 | 1183 | 1202 | 1182 | 1189 | 60,322 | +17.61(+1.50%) |
May 24, 2022 | 1162 | 1176 | 1139 | 1171 | 46,541 | +10.46(+0.90%) |
May 23, 2022 | 1149 | 1164 | 1135 | 1160 | 42,348 | +25.87(+2.28%) |
May 20, 2022 | 1131 | 1149 | 1109 | 1135 | 52,159 | +9.23(+0.82%) |
May 19, 2022 | 1102 | 1140 | 1101 | 1125 | 58,362 | +23.11(+2.10%) |
May 18, 2022 | 1092 | 1123 | 1083 | 1102 | 58,438 | -6.57(-0.59%) |
May 17, 2022 | 1080 | 1111 | 1076 | 1109 | 42,758 | +36.36(+3.39%) |
May 16, 2022 | 1070 | 1096 | 1066 | 1072 | 45,772 | -1.69(-0.16%) |
May 13, 2022 | 1074 | 1094 | 1067 | 1074 | 58,477 | +5.23(+0.49%) |
May 12, 2022 | 1011 | 1071 | 999.16 | 1069 | 66,964 | +52.86(+5.20%) |
May 11, 2022 | 1039 | 1071 | 1016 | 1016 | 81,060 | -32.81(-3.13%) |
May 10, 2022 | 1083 | 1083 | 1026 | 1049 | 100,224 | -11.05(-1.04%) |
May 09, 2022 | 1079 | 1090 | 1054 | 1060 | 100,160 | -12.90(-1.20%) |
May 06, 2022 | 1051 | 1102 | 1035 | 1073 | 224,488 | +34.61(+3.33%) |
May 05, 2022 | 1075 | 1075 | 1032 | 1038 | 89,356 | -46.28(-4.27%) |
May 04, 2022 | 1077 | 1092 | 1041 | 1084 | 91,424 | +13.55(+1.27%) |
May 03, 2022 | 1097 | 1097 | 1049 | 1071 | 85,628 | -26.44(-2.41%) |
May 02, 2022 | 1114 | 1134 | 1087 | 1097 | 71,824 | -12.56(-1.13%) |
Apr 29, 2022 | 1194 | 1194 | 1106 | 1110 | 89,161 | -82.04(-6.88%) |
Apr 28, 2022 | 1219 | 1219 | 1167 | 1192 | 94,091 | -27.23(-2.23%) |
Apr 27, 2022 | 1229 | 1255 | 1216 | 1219 | 59,748 | -11.47(-0.93%) |
Apr 26, 2022 | 1251 | 1253 | 1224 | 1231 | 39,636 | -60.02(-4.65%) |
Apr 25, 2022 | 1266 | 1298 | 1247 | 1291 | 41,719 | +12.53(+0.98%) |
Apr 22, 2022 | 1302 | 1302 | 1270 | 1278 | 29,495 | -12.79(-0.99%) |
Apr 21, 2022 | 1346 | 1346 | 1280 | 1291 | 35,666 | -40.92(-3.07%) |
Apr 20, 2022 | 1343 | 1364 | 1328 | 1332 | 43,405 | -14.93(-1.11%) |
Apr 19, 2022 | 1325 | 1357 | 1319 | 1347 | 63,542 | +32.21(+2.45%) |
Apr 18, 2022 | 1355 | 1355 | 1301 | 1315 | 34,731 | -44.51(-3.27%) |
Apr 14, 2022 | 1370 | 1374 | 1359 | 1359 | 33,415 | -11.28(-0.82%) |
Apr 13, 2022 | 1380 | 1386 | 1370 | 1370 | 31,784 | -0.73(-0.05%) |
Apr 12, 2022 | 1377 | 1396 | 1370 | 1371 | 27,550 | -3.78(-0.27%) |
Apr 11, 2022 | 1400 | 1424 | 1367 | 1375 | 39,801 | -26.47(-1.89%) |
Apr 08, 2022 | 1411 | 1418 | 1399 | 1401 | 30,581 | -7.27(-0.52%) |
Apr 07, 2022 | 1426 | 1426 | 1392 | 1409 | 24,689 | -16.99(-1.19%) |
Apr 06, 2022 | 1427 | 1432 | 1409 | 1426 | 27,357 | -2.01(-0.14%) |
Apr 05, 2022 | 1414 | 1430 | 1414 | 1428 | 29,026 | +3.09(+0.22%) |
Apr 04, 2022 | 1428 | 1437 | 1423 | 1425 | 29,586 | -3.82(-0.27%) |
Apr 01, 2022 | 1387 | 1432 | 1381 | 1428 | 65,145 | +34.76(+2.49%) |
Mar 31, 2022 | 1481 | 1481 | 1394 | 1394 | 50,722 | -77.48(-5.27%) |
Mar 30, 2022 | 1475 | 1489 | 1468 | 1471 | 29,012 | -9.59(-0.65%) |
Mar 29, 2022 | 1475 | 1500 | 1470 | 1481 | 29,265 | +28.77(+1.98%) |
Mar 28, 2022 | 1434 | 1453 | 1417 | 1452 | 21,997 | +17.69(+1.23%) |
Mar 25, 2022 | 1408 | 1436 | 1408 | 1434 | 28,050 | +33.19(+2.37%) |
Mar 24, 2022 | 1388 | 1411 | 1378 | 1401 | 25,699 | +12.56(+0.90%) |
Mar 23, 2022 | 1445 | 1455 | 1382 | 1388 | 40,302 | -69.03(-4.74%) |
Mar 22, 2022 | 1431 | 1465 | 1431 | 1457 | 26,630 | +23.14(+1.61%) |
Mar 21, 2022 | 1452 | 1466 | 1425 | 1434 | 36,111 | -20.83(-1.43%) |
Mar 18, 2022 | 1410 | 1456 | 1410 | 1455 | 52,317 | +35.64(+2.51%) |
Mar 17, 2022 | 1387 | 1425 | 1382 | 1420 | 21,995 | +30.00(+2.16%) |
Mar 16, 2022 | 1402 | 1405 | 1365 | 1390 | 32,083 | -13.00(-0.93%) |
Mar 15, 2022 | 1420 | 1424 | 1390 | 1403 | 40,505 | -5.34(-0.38%) |
Mar 14, 2022 | 1375 | 1410 | 1375 | 1408 | 43,968 | +19.08(+1.37%) |
Mar 11, 2022 | 1422 | 1429 | 1386 | 1389 | 41,872 | -17.42(-1.24%) |
Mar 10, 2022 | 1388 | 1409 | 1378 | 1406 | 31,423 | +13.83(+0.99%) |
Mar 09, 2022 | 1374 | 1396 | 1370 | 1392 | 44,432 | +37.49(+2.77%) |
Mar 08, 2022 | 1374 | 1379 | 1349 | 1355 | 41,242 | -9.99(-0.73%) |
Mar 07, 2022 | 1391 | 1405 | 1363 | 1365 | 44,034 | -19.77(-1.43%) |
Mar 04, 2022 | 1364 | 1391 | 1364 | 1385 | 36,776 | +14.46(+1.06%) |
Mar 03, 2022 | 1383 | 1383 | 1353 | 1370 | 34,925 | +1.86(+0.14%) |
Mar 02, 2022 | 1358 | 1388 | 1358 | 1368 | 34,499 | +9.71(+0.71%) |