Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2488 | 2528 | 2473 | 2519 | 0 | +3.49(+0.14%) |
Feb 25, 2022 | 2484 | 2523 | 2482 | 2515 | 0 | +37.49(+1.51%) |
Feb 24, 2022 | 2341 | 2487 | 2327 | 2478 | 0 | +69.83(+2.90%) |
Feb 23, 2022 | 2480 | 2494 | 2405 | 2408 | 0 | -51.64(-2.10%) |
Feb 22, 2022 | 2455 | 2497 | 2434 | 2460 | 0 | -19.89(-0.80%) |
Feb 18, 2022 | 2480 | 2480 | 2480 | 2480 | 0 | -17.84(-0.71%) |
Feb 17, 2022 | 2542 | 2557 | 2491 | 2498 | 0 | -62.16(-2.43%) |
Feb 16, 2022 | 2547 | 2575 | 2519 | 2560 | 0 | -7.09(-0.28%) |
Feb 15, 2022 | 2564 | 2578 | 2537 | 2567 | 0 | +36.76(+1.45%) |
Feb 14, 2022 | 2522 | 2550 | 2496 | 2530 | 0 | -8.50(-0.33%) |
Feb 11, 2022 | 2595 | 2611 | 2525 | 2539 | 0 | -54.14(-2.09%) |
Feb 10, 2022 | 2610 | 2648 | 2580 | 2593 | 0 | -60.61(-2.28%) |
Feb 09, 2022 | 2638 | 2664 | 2618 | 2653 | 0 | +48.60(+1.87%) |
Feb 08, 2022 | 2585 | 2621 | 2563 | 2605 | 0 | +6.52(+0.25%) |
Feb 07, 2022 | 2645 | 2656 | 2584 | 2598 | 0 | -40.48(-1.53%) |
Feb 04, 2022 | 2615 | 2668 | 2595 | 2639 | 0 | +12.33(+0.47%) |
Feb 03, 2022 | 2675 | 2628 | 2615 | 2626 | 0 | -156.21(-5.61%) |
Feb 02, 2022 | 2773 | 2805 | 2738 | 2783 | 0 | +54.98(+2.02%) |
Feb 01, 2022 | 2725 | 2739 | 2687 | 2728 | 0 | +33.89(+1.26%) |
Jan 31, 2022 | 2688 | 2694 | 2693 | 2694 | 0 | +5.51(+0.20%) |
Jan 28, 2022 | 2626 | 2690 | 2588 | 2688 | 0 | +79.30(+3.04%) |
Jan 27, 2022 | 2633 | 2673 | 2593 | 2609 | 0 | +11.08(+0.43%) |
Jan 26, 2022 | 2665 | 2681 | 2567 | 2598 | 0 | +24.92(+0.97%) |
Jan 25, 2022 | 2578 | 2615 | 2538 | 2573 | 0 | -46.59(-1.78%) |
Jan 24, 2022 | 2576 | 2630 | 2480 | 2619 | 0 | +2.14(+0.08%) |
Jan 21, 2022 | 2673 | 2696 | 2612 | 2617 | 0 | -53.75(-2.01%) |
Jan 20, 2022 | 2720 | 2749 | 2663 | 2671 | 0 | -20.56(-0.76%) |
Jan 19, 2022 | 2714 | 2762 | 2684 | 2692 | 0 | -13.99(-0.52%) |
Jan 18, 2022 | 2721 | 2749 | 2693 | 2706 | 0 | -37.82(-1.38%) |
Jan 14, 2022 | 2743 | 2743 | 2743 | 2743 | 0 | +2.14(+0.08%) |
Jan 13, 2022 | 2822 | 2833 | 2732 | 2741 | 0 | -71.28(-2.53%) |
Jan 12, 2022 | 2819 | 2845 | 2796 | 2813 | 0 | +12.83(+0.46%) |
Jan 11, 2022 | 2773 | 2811 | 2745 | 2800 | 0 | +19.93(+0.72%) |
Jan 10, 2022 | 2737 | 2784 | 2697 | 2780 | 0 | +7.80(+0.28%) |
Jan 07, 2022 | 2775 | 2798 | 2742 | 2772 | 0 | +2.16(+0.08%) |
Jan 06, 2022 | 2757 | 2813 | 2741 | 2770 | 0 | -14.06(-0.51%) |
Jan 05, 2022 | 2850 | 2864 | 2773 | 2784 | 0 | -76.47(-2.67%) |
Jan 04, 2022 | 2899 | 2913 | 2837 | 2860 | 0 | -38.21(-1.32%) |
Jan 03, 2022 | 2896 | 2925 | 2859 | 2899 | 0 | -8.57(-0.29%) |
Dec 31, 2021 | 2916 | 2932 | 2890 | 2907 | 0 | +11.11(+0.38%) |
Dec 30, 2021 | 2933 | 2950 | 2887 | 2896 | 0 | -36.41(-1.24%) |
Dec 29, 2021 | 2929 | 2956 | 2911 | 2932 | 0 | +2.57(+0.09%) |
Dec 28, 2021 | 2944 | 2960 | 2917 | 2930 | 0 | -11.04(-0.38%) |
Dec 27, 2021 | 2896 | 2945 | 2825 | 2941 | 0 | +55.62(+1.93%) |
Dec 23, 2021 | 2873 | 2904 | 2853 | 2885 | 0 | +12.25(+0.43%) |
Dec 22, 2021 | 2841 | 2883 | 2819 | 2873 | 0 | +34.07(+1.20%) |
Dec 21, 2021 | 2815 | 2849 | 2772 | 2839 | 0 | +44.23(+1.58%) |
Dec 20, 2021 | 2788 | 2818 | 2747 | 2795 | 0 | -21.12(-0.75%) |
Dec 17, 2021 | 2805 | 2844 | 2780 | 2816 | 0 | -34.85(-1.22%) |
Dec 16, 2021 | 2889 | 2918 | 2791 | 2851 | 0 | -35.04(-1.21%) |
Dec 15, 2021 | 2827 | 2893 | 2790 | 2886 | 0 | +63.96(+2.27%) |
Dec 14, 2021 | 2832 | 2860 | 2731 | 2822 | 0 | -29.28(-1.03%) |
Dec 13, 2021 | 2883 | 2917 | 2835 | 2851 | 0 | +2.24(+0.08%) |
Dec 10, 2021 | 2846 | 2896 | 2820 | 2849 | 0 | +15.54(+0.55%) |
Dec 09, 2021 | 2837 | 2866 | 2821 | 2833 | 0 | -8.41(-0.30%) |
Dec 08, 2021 | 2833 | 2856 | 2799 | 2842 | 0 | +20.92(+0.74%) |
Dec 07, 2021 | 2795 | 2844 | 2758 | 2821 | 0 | +87.16(+3.19%) |
Dec 06, 2021 | 2743 | 2782 | 2688 | 2734 | 0 | +4.02(+0.15%) |
Dec 03, 2021 | 2776 | 2799 | 2688 | 2730 | 0 | -28.79(-1.04%) |
Dec 02, 2021 | 2746 | 2783 | 2722 | 2758 | 0 | +40.98(+1.51%) |