Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33013 | 33240 | 32752 | 32990 | 5,499,102 | -222.90(-0.67%) |
May 27, 2022 | 33213 | 0 | +575.80(+1.76%) | |||
May 26, 2022 | 32248 | 32774 | 32248 | 32637 | 3,529,020 | +516.90(+1.61%) |
May 25, 2022 | 31816 | 32254 | 31754 | 32120 | 3,484,604 | +191.70(+0.60%) |
May 24, 2022 | 31718 | 32015 | 31366 | 31929 | 3,830,312 | +48.40(+0.15%) |
May 23, 2022 | 31396 | 31968 | 31396 | 31880 | 4,058,290 | +618.30(+1.98%) |
May 20, 2022 | 31427 | 31516 | 30636 | 31262 | 4,963,039 | +8.80(+0.03%) |
May 19, 2022 | 31263 | 31569 | 31016 | 31253 | 5,171,892 | -237.00(-0.75%) |
May 18, 2022 | 32469 | 32469 | 31394 | 31490 | 4,651,300 | -1164.50(-3.57%) |
May 17, 2022 | 32427 | 32689 | 32308 | 32655 | 3,899,459 | +431.20(+1.34%) |
May 16, 2022 | 32152 | 32514 | 31928 | 32223 | 3,326,998 | +26.70(+0.08%) |
May 13, 2022 | 31964 | 32276 | 31863 | 32197 | 3,885,239 | +466.40(+1.47%) |
May 12, 2022 | 31699 | 31914 | 31228 | 31730 | 5,442,384 | -103.80(-0.33%) |
May 11, 2022 | 32123 | 32584 | 31799 | 31834 | 4,590,182 | -326.60(-1.02%) |
May 10, 2022 | 32504 | 32752 | 31888 | 32161 | 4,407,426 | -85.00(-0.26%) |
May 09, 2022 | 32685 | 32685 | 32122 | 32246 | 4,763,435 | -653.70(-1.99%) |
May 06, 2022 | 32774 | 33056 | 32475 | 32899 | 4,181,369 | -98.60(-0.30%) |
May 05, 2022 | 33854 | 33854 | 32685 | 32998 | 4,484,189 | -1063.10(-3.12%) |
May 04, 2022 | 33172 | 34118 | 33022 | 34061 | 4,130,693 | +932.30(+2.81%) |
May 03, 2022 | 33086 | 33342 | 32915 | 33129 | 3,651,225 | +67.30(+0.20%) |
May 02, 2022 | 32978 | 33225 | 32450 | 33062 | 4,536,943 | +84.30(+0.26%) |
Apr 29, 2022 | 33787 | 33920 | 32913 | 32977 | 5,015,636 | -939.20(-2.77%) |
Apr 28, 2022 | 33426 | 34055 | 33248 | 33916 | 4,515,955 | +614.50(+1.85%) |
Apr 27, 2022 | 33451 | 33697 | 33109 | 33302 | 4,563,685 | +61.70(+0.19%) |
Apr 26, 2022 | 33908 | 33910 | 33231 | 33240 | 4,037,032 | -809.30(-2.38%) |
Apr 25, 2022 | 33732 | 34106 | 33323 | 34050 | 4,180,079 | +238.10(+0.70%) |
Apr 22, 2022 | 34727 | 34727 | 33773 | 33811 | 3,825,516 | -981.40(-2.82%) |
Apr 21, 2022 | 35259 | 35492 | 34724 | 34793 | 3,719,163 | -368.00(-1.05%) |
Apr 20, 2022 | 34963 | 35315 | 34963 | 35161 | 3,388,106 | +249.60(+0.71%) |
Apr 19, 2022 | 34395 | 34983 | 34395 | 34911 | 3,038,426 | +499.50(+1.45%) |
Apr 18, 2022 | 34412 | 34618 | 34279 | 34412 | 2,688,894 | -39.50(-0.11%) |
Apr 14, 2022 | 34451 | 0 | -113.40(-0.33%) | |||
Apr 13, 2022 | 34167 | 34598 | 34141 | 34565 | 3,139,524 | +344.20(+1.01%) |
Apr 12, 2022 | 34412 | 34670 | 34103 | 34220 | 3,335,508 | -87.70(-0.26%) |
Apr 11, 2022 | 34630 | 34701 | 34272 | 34308 | 3,366,831 | -413.00(-1.19%) |
Apr 08, 2022 | 34569 | 34908 | 34470 | 34721 | 3,063,000 | +137.50(+0.40%) |
Apr 07, 2022 | 34439 | 34706 | 34191 | 34584 | 3,248,533 | +87.10(+0.25%) |
Apr 06, 2022 | 34520 | 34610 | 34277 | 34496 | 3,862,472 | -144.70(-0.42%) |
Apr 05, 2022 | 34876 | 35112 | 34566 | 34641 | 3,091,784 | -280.70(-0.80%) |
Apr 04, 2022 | 34800 | 34941 | 34615 | 34922 | 3,175,641 | +103.60(+0.30%) |
Apr 01, 2022 | 34741 | 34848 | 34538 | 34818 | 3,468,136 | +139.90(+0.40%) |
Mar 31, 2022 | 35202 | 35202 | 34678 | 34678 | 4,388,540 | -550.40(-1.56%) |
Mar 30, 2022 | 35274 | 35361 | 35059 | 35229 | 3,247,838 | -65.40(-0.19%) |
Mar 29, 2022 | 35114 | 35372 | 35030 | 35294 | 3,554,560 | +338.30(+0.97%) |
Mar 28, 2022 | 34833 | 34958 | 34552 | 34956 | 3,028,777 | +94.70(+0.27%) |
Mar 25, 2022 | 34702 | 34943 | 34632 | 34861 | 2,870,675 | +153.30(+0.44%) |
Mar 24, 2022 | 34407 | 34714 | 34355 | 34708 | 3,249,028 | +349.40(+1.02%) |
Mar 23, 2022 | 34749 | 34749 | 34353 | 34358 | 3,495,927 | -449.00(-1.29%) |
Mar 22, 2022 | 34583 | 34882 | 34583 | 34808 | 3,687,334 | +254.50(+0.74%) |
Mar 21, 2022 | 34670 | 34808 | 34342 | 34553 | 4,084,890 | -201.90(-0.58%) |
Mar 18, 2022 | 34467 | 34755 | 34280 | 34755 | 6,283,087 | +274.10(+0.79%) |
Mar 17, 2022 | 33995 | 34484 | 33896 | 34481 | 3,396,717 | +417.70(+1.23%) |
Mar 16, 2022 | 33654 | 34076 | 33391 | 34063 | 4,306,729 | +518.80(+1.55%) |
Mar 15, 2022 | 32989 | 33621 | 32989 | 33544 | 3,948,205 | +599.10(+1.82%) |
Mar 14, 2022 | 33000 | 33396 | 32818 | 32945 | 4,011,505 | +1.00(+0.00%) |
Mar 11, 2022 | 33280 | 33516 | 32912 | 32944 | 3,694,786 | -229.90(-0.69%) |
Mar 10, 2022 | 33107 | 33237 | 32820 | 33174 | 3,996,296 | -112.10(-0.34%) |
Mar 09, 2022 | 32860 | 33457 | 32860 | 33286 | 4,215,604 | +653.60(+2.00%) |
Mar 08, 2022 | 32885 | 33403 | 32579 | 32633 | 5,537,552 | -184.80(-0.56%) |
Mar 07, 2022 | 33580 | 33580 | 32806 | 32817 | 4,936,725 | -797.40(-2.37%) |
Mar 04, 2022 | 33655 | 33655 | 33254 | 33615 | 4,129,786 | -179.90(-0.53%) |
Mar 03, 2022 | 33973 | 34179 | 33642 | 33795 | 3,698,733 | -96.70(-0.29%) |
Mar 02, 2022 | 33380 | 34014 | 33380 | 33891 | 4,030,315 | +596.50(+1.79%) |