Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1228 | 1254 | 1209 | 1242 | 63,234 | +17.22(+1.41%) |
May 27, 2022 | 1234 | 1237 | 1212 | 1225 | 43,334 | +7.37(+0.61%) |
May 26, 2022 | 1182 | 1225 | 1180 | 1218 | 46,268 | +29.76(+2.51%) |
May 25, 2022 | 1183 | 1202 | 1181 | 1188 | 60,350 | +17.60(+1.50%) |
May 24, 2022 | 1162 | 1176 | 1138 | 1170 | 46,563 | +10.46(+0.90%) |
May 23, 2022 | 1148 | 1163 | 1135 | 1160 | 42,368 | +25.86(+2.28%) |
May 20, 2022 | 1131 | 1148 | 1108 | 1134 | 52,184 | +9.22(+0.82%) |
May 19, 2022 | 1102 | 1140 | 1101 | 1125 | 58,390 | +23.10(+2.10%) |
May 18, 2022 | 1092 | 1123 | 1083 | 1102 | 58,466 | -6.57(-0.59%) |
May 17, 2022 | 1080 | 1110 | 1075 | 1108 | 42,779 | +36.34(+3.39%) |
May 16, 2022 | 1070 | 1096 | 1065 | 1072 | 45,794 | -1.68(-0.16%) |
May 13, 2022 | 1074 | 1093 | 1067 | 1074 | 58,505 | +5.22(+0.49%) |
May 12, 2022 | 1010 | 1071 | 998.69 | 1068 | 66,996 | +52.84(+5.20%) |
May 11, 2022 | 1039 | 1071 | 1015 | 1016 | 81,099 | -32.79(-3.13%) |
May 10, 2022 | 1083 | 1083 | 1026 | 1048 | 100,271 | -11.05(-1.04%) |
May 09, 2022 | 1079 | 1089 | 1053 | 1059 | 100,207 | -12.89(-1.20%) |
May 06, 2022 | 1051 | 1101 | 1034 | 1072 | 224,595 | +34.59(+3.33%) |
May 05, 2022 | 1075 | 1075 | 1032 | 1038 | 89,398 | -46.26(-4.27%) |
May 04, 2022 | 1076 | 1092 | 1040 | 1084 | 91,468 | +13.55(+1.27%) |
May 03, 2022 | 1097 | 1097 | 1049 | 1070 | 85,668 | -26.43(-2.41%) |
May 02, 2022 | 1114 | 1134 | 1087 | 1097 | 71,858 | -12.56(-1.13%) |
Apr 29, 2022 | 1194 | 1194 | 1105 | 1109 | 89,203 | -81.99(-6.88%) |
Apr 28, 2022 | 1219 | 1219 | 1167 | 1191 | 94,136 | -27.22(-2.23%) |
Apr 27, 2022 | 1229 | 1255 | 1215 | 1219 | 59,776 | -11.47(-0.93%) |
Apr 26, 2022 | 1251 | 1252 | 1224 | 1230 | 39,655 | -59.99(-4.65%) |
Apr 25, 2022 | 1265 | 1297 | 1246 | 1290 | 41,739 | +12.53(+0.98%) |
Apr 22, 2022 | 1301 | 1301 | 1269 | 1278 | 29,509 | -12.79(-0.99%) |
Apr 21, 2022 | 1345 | 1345 | 1280 | 1290 | 35,683 | -40.90(-3.07%) |
Apr 20, 2022 | 1342 | 1363 | 1327 | 1331 | 43,425 | -14.92(-1.11%) |
Apr 19, 2022 | 1325 | 1357 | 1318 | 1346 | 63,572 | +32.19(+2.45%) |
Apr 18, 2022 | 1354 | 1354 | 1301 | 1314 | 34,748 | -44.49(-3.28%) |
Apr 14, 2022 | 1369 | 1374 | 1358 | 1358 | 33,430 | -11.27(-0.82%) |
Apr 13, 2022 | 1380 | 1385 | 1370 | 1370 | 31,799 | -0.74(-0.05%) |
Apr 12, 2022 | 1376 | 1395 | 1369 | 1370 | 27,563 | -3.77(-0.27%) |
Apr 11, 2022 | 1399 | 1424 | 1367 | 1374 | 39,820 | -26.46(-1.89%) |
Apr 08, 2022 | 1410 | 1418 | 1398 | 1401 | 30,595 | -7.27(-0.52%) |
Apr 07, 2022 | 1425 | 1425 | 1391 | 1408 | 24,700 | -16.98(-1.19%) |
Apr 06, 2022 | 1427 | 1431 | 1408 | 1425 | 27,370 | -2.00(-0.14%) |
Apr 05, 2022 | 1413 | 1429 | 1413 | 1427 | 29,040 | +3.09(+0.22%) |
Apr 04, 2022 | 1428 | 1436 | 1422 | 1424 | 29,600 | -3.83(-0.27%) |
Apr 01, 2022 | 1386 | 1432 | 1380 | 1428 | 65,175 | +34.75(+2.49%) |
Mar 31, 2022 | 1481 | 1481 | 1393 | 1393 | 50,746 | -77.44(-5.27%) |
Mar 30, 2022 | 1475 | 1488 | 1467 | 1470 | 29,026 | -9.59(-0.65%) |
Mar 29, 2022 | 1475 | 1500 | 1469 | 1480 | 29,279 | +28.76(+1.98%) |
Mar 28, 2022 | 1433 | 1453 | 1417 | 1451 | 22,007 | +17.68(+1.23%) |
Mar 25, 2022 | 1408 | 1436 | 1408 | 1434 | 28,063 | +33.17(+2.37%) |
Mar 24, 2022 | 1387 | 1410 | 1378 | 1400 | 25,712 | +12.56(+0.91%) |
Mar 23, 2022 | 1444 | 1454 | 1381 | 1388 | 40,321 | -69.00(-4.74%) |
Mar 22, 2022 | 1431 | 1464 | 1431 | 1457 | 26,643 | +23.13(+1.61%) |
Mar 21, 2022 | 1451 | 1465 | 1424 | 1434 | 36,128 | -20.82(-1.43%) |
Mar 18, 2022 | 1410 | 1456 | 1410 | 1454 | 52,341 | +35.62(+2.51%) |
Mar 17, 2022 | 1386 | 1424 | 1382 | 1419 | 22,005 | +29.99(+2.16%) |
Mar 16, 2022 | 1401 | 1404 | 1365 | 1389 | 32,099 | -13.00(-0.93%) |
Mar 15, 2022 | 1419 | 1424 | 1389 | 1402 | 40,524 | -5.33(-0.38%) |
Mar 14, 2022 | 1375 | 1410 | 1375 | 1407 | 43,989 | +19.07(+1.37%) |
Mar 11, 2022 | 1421 | 1428 | 1385 | 1388 | 41,892 | -17.42(-1.24%) |
Mar 10, 2022 | 1387 | 1408 | 1377 | 1406 | 31,437 | +13.83(+0.99%) |
Mar 09, 2022 | 1374 | 1395 | 1369 | 1392 | 44,453 | +37.47(+2.77%) |
Mar 08, 2022 | 1373 | 1379 | 1349 | 1354 | 41,262 | -9.98(-0.73%) |
Mar 07, 2022 | 1390 | 1405 | 1362 | 1364 | 44,055 | -19.76(-1.43%) |
Mar 04, 2022 | 1363 | 1390 | 1363 | 1384 | 36,793 | +14.45(+1.06%) |
Mar 03, 2022 | 1382 | 1382 | 1352 | 1370 | 34,941 | +1.86(+0.14%) |
Mar 02, 2022 | 1358 | 1388 | 1358 | 1368 | 34,515 | +9.71(+0.72%) |