Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4185 | 4249 | 4108 | 4205 | 1,824 | +90.50(+2.20%) |
Mar 30, 2022 | 4047 | 4120 | 4047 | 4115 | 1,019 | +72.23(+1.79%) |
Mar 29, 2022 | 4141 | 4180 | 4030 | 4043 | 1,778 | -57.42(-1.40%) |
Mar 28, 2022 | 4112 | 4180 | 3996 | 4100 | 969 | +19.17(+0.47%) |
Mar 25, 2022 | 4081 | 4140 | 4072 | 4081 | 726 | -6.47(-0.16%) |
Mar 24, 2022 | 3998 | 4090 | 3923 | 4087 | 567 | +114.03(+2.87%) |
Mar 23, 2022 | 3979 | 4028 | 3925 | 3973 | 969 | -8.63(-0.22%) |
Mar 22, 2022 | 3998 | 4032 | 3915 | 3982 | 1,007 | -12.81(-0.32%) |
Mar 21, 2022 | 3997 | 4000 | 3904 | 3995 | 937 | +21.88(+0.55%) |
Mar 18, 2022 | 3948 | 4034 | 3856 | 3973 | 1,608 | +16.29(+0.41%) |
Mar 17, 2022 | 3913 | 3979 | 3903 | 3957 | 921 | +29.67(+0.76%) |
Mar 16, 2022 | 3979 | 3979 | 3900 | 3927 | 659 | -9.72(-0.25%) |
Mar 15, 2022 | 3949 | 3987 | 3897 | 3937 | 524 | -13.22(-0.33%) |
Mar 14, 2022 | 3860 | 3950 | 3832 | 3950 | 1,088 | +85.55(+2.21%) |
Mar 11, 2022 | 3835 | 3895 | 3832 | 3864 | 423 | +2.45(+0.06%) |
Mar 10, 2022 | 3851 | 3970 | 3741 | 3862 | 640 | -26.92(-0.69%) |
Mar 09, 2022 | 3820 | 3893 | 3805 | 3889 | 455 | +75.57(+1.98%) |
Mar 08, 2022 | 3795 | 3877 | 3738 | 3813 | 970 | +53.33(+1.42%) |
Mar 07, 2022 | 3719 | 3830 | 3652 | 3760 | 932 | +60.00(+1.62%) |
Mar 04, 2022 | 3760 | 3850 | 3686 | 3700 | 674 | -77.02(-2.04%) |
Mar 03, 2022 | 3840 | 3889 | 3750 | 3777 | 692 | -66.98(-1.74%) |
Mar 02, 2022 | 3763 | 3845 | 3735 | 3844 | 1,049 | +110.07(+2.95%) |
Mar 01, 2022 | 3870 | 3870 | 3706 | 3734 | 2,641 | -125.54(-3.25%) |
Feb 28, 2022 | 3822 | 3862 | 3701 | 3859 | 2,165 | +59.44(+1.56%) |
Feb 25, 2022 | 3749 | 3801 | 3709 | 3800 | 1,197 | +62.17(+1.66%) |
Feb 24, 2022 | 3645 | 3795 | 3611 | 3738 | 1,108 | +52.46(+1.42%) |
Feb 23, 2022 | 3663 | 3724 | 3616 | 3685 | 781 | -4.58(-0.12%) |
Feb 22, 2022 | 3636 | 3693 | 3612 | 3690 | 694 | +82.97(+2.30%) |
Feb 18, 2022 | 3607 | 0 | -76.99(-2.09%) | |||
Feb 17, 2022 | 3664 | 3725 | 3627 | 3684 | 972 | -5.97(-0.16%) |
Feb 16, 2022 | 3715 | 3799 | 3605 | 3690 | 1,066 | -20.01(-0.54%) |
Feb 15, 2022 | 3805 | 3840 | 3667 | 3710 | 1,148 | -86.16(-2.27%) |
Feb 14, 2022 | 3898 | 3950 | 3788 | 3796 | 570 | -139.22(-3.54%) |
Feb 11, 2022 | 3988 | 4000 | 3875 | 3935 | 577 | -49.64(-1.25%) |
Feb 10, 2022 | 3952 | 4043 | 3903 | 3985 | 1,123 | +26.02(+0.66%) |
Feb 09, 2022 | 3946 | 4080 | 3899 | 3959 | 1,112 | +54.95(+1.41%) |
Feb 08, 2022 | 3920 | 3991 | 3834 | 3904 | 491 | -15.95(-0.41%) |
Feb 07, 2022 | 3856 | 3950 | 3831 | 3920 | 527 | +88.44(+2.31%) |
Feb 04, 2022 | 3903 | 3920 | 3822 | 3832 | 444 | -60.86(-1.56%) |
Feb 03, 2022 | 3920 | 3836 | 3892 | 686 | -26.92(-0.69%) | |
Feb 02, 2022 | 3783 | 3980 | 3780 | 3919 | 900 | +115.66(+3.04%) |
Feb 01, 2022 | 3843 | 3843 | 3651 | 3804 | 447 | -16.32(-0.43%) |
Jan 31, 2022 | 3776 | 3871 | 3629 | 3820 | 3,371 | +60.00(+1.60%) |
Jan 28, 2022 | 3652 | 3784 | 3619 | 3760 | 949 | +116.68(+3.20%) |
Jan 27, 2022 | 3665 | 3717 | 3625 | 3643 | 962 | -16.67(-0.46%) |
Jan 26, 2022 | 3659 | 3689 | 3614 | 3660 | 548 | +6.99(+0.19%) |
Jan 25, 2022 | 3658 | 3700 | 3600 | 3653 | 661 | +12.26(+0.34%) |
Jan 24, 2022 | 3708 | 3756 | 3600 | 3641 | 961 | -90.29(-2.42%) |
Jan 21, 2022 | 3760 | 3835 | 3731 | 3731 | 474 | -43.30(-1.15%) |
Jan 20, 2022 | 3910 | 3990 | 3763 | 3774 | 1,221 | -126.41(-3.24%) |
Jan 19, 2022 | 3900 | 3971 | 3863 | 3901 | 2,074 | +10.07(+0.26%) |
Jan 18, 2022 | 3920 | 3990 | 3873 | 3891 | 1,386 | -35.35(-0.90%) |
Jan 14, 2022 | 3926 | 0 | -93.98(-2.34%) | |||
Jan 13, 2022 | 3999 | 4020 | 3946 | 4020 | 657 | +10.00(+0.25%) |
Jan 12, 2022 | 3997 | 4010 | 3901 | 4010 | 596 | +15.01(+0.38%) |
Jan 11, 2022 | 3971 | 4007 | 3851 | 3995 | 763 | +26.99(+0.68%) |
Jan 10, 2022 | 3949 | 3972 | 3850 | 3968 | 578 | +18.00(+0.46%) |
Jan 07, 2022 | 3895 | 3950 | 3860 | 3950 | 673 | +49.76(+1.28%) |
Jan 06, 2022 | 3894 | 3910 | 3846 | 3900 | 507 | +33.17(+0.86%) |
Jan 05, 2022 | 3847 | 3914 | 3845 | 3867 | 567 | +13.88(+0.36%) |
Jan 04, 2022 | 3911 | 3929 | 3845 | 3853 | 712 | -46.80(-1.20%) |
Jan 03, 2022 | 3910 | 3940 | 3775 | 3900 | 1,403 | -35.03(-0.89%) |
Dec 31, 2021 | 3980 | 3989 | 3920 | 3935 | 308 | -29.03(-0.73%) |
Dec 30, 2021 | 3913 | 3967 | 3910 | 3964 | 696 | +49.03(+1.25%) |
Dec 29, 2021 | 3953 | 4000 | 3907 | 3915 | 315 | -46.31(-1.17%) |
Dec 28, 2021 | 3935 | 3999 | 3905 | 3961 | 815 | +50.05(+1.28%) |
Dec 27, 2021 | 3919 | 3960 | 3879 | 3911 | 558 | -19.72(-0.50%) |
Dec 23, 2021 | 3841 | 3931 | 3825 | 3931 | 683 | +90.10(+2.35%) |
Dec 22, 2021 | 3827 | 3900 | 3776 | 3841 | 782 | +1.86(+0.05%) |
Dec 21, 2021 | 3890 | 3898 | 3826 | 3839 | 420 | +14.02(+0.37%) |
Dec 20, 2021 | 3920 | 3920 | 3760 | 3825 | 783 | -76.48(-1.96%) |
Dec 17, 2021 | 3770 | 3902 | 3697 | 3901 | 2,523 | +162.70(+4.35%) |
Dec 16, 2021 | 3771 | 3790 | 3647 | 3739 | 1,520 | +10.46(+0.28%) |
Dec 15, 2021 | 3821 | 3836 | 3727 | 3728 | 890 | -73.48(-1.93%) |
Dec 14, 2021 | 3841 | 3919 | 3764 | 3802 | 1,743 | -60.99(-1.58%) |
Dec 13, 2021 | 3853 | 3870 | 3756 | 3863 | 1,145 | +16.81(+0.44%) |
Dec 10, 2021 | 3904 | 3943 | 3830 | 3846 | 770 | -54.00(-1.38%) |
Dec 09, 2021 | 3914 | 3917 | 3860 | 3900 | 506 | +15.55(+0.40%) |
Dec 08, 2021 | 3903 | 3950 | 3826 | 3884 | 766 | +5.33(+0.14%) |
Dec 07, 2021 | 3858 | 4020 | 3813 | 3879 | 340 | +66.32(+1.74%) |
Dec 06, 2021 | 3832 | 3884 | 3755 | 3813 | 809 | -7.20(-0.19%) |
Dec 03, 2021 | 3812 | 3925 | 3776 | 3820 | 856 | +25.00(+0.66%) |
Dec 02, 2021 | 3867 | 3900 | 3755 | 3795 | 1,511 | -59.88(-1.55%) |
Dec 01, 2021 | 3951 | 3979 | 3836 | 3855 | 966 | -35.15(-0.90%) |
Nov 30, 2021 | 3954 | 3998 | 3852 | 3890 | 2,060 | -56.18(-1.42%) |
Nov 29, 2021 | 3943 | 3976 | 3837 | 3946 | 758 | +44.56(+1.14%) |
Nov 26, 2021 | 3952 | 3960 | 3890 | 3902 | 685 | -38.37(-0.97%) |
Nov 24, 2021 | 3985 | 4000 | 3936 | 3940 | 412 | -49.96(-1.25%) |
Nov 23, 2021 | 3997 | 4012 | 3913 | 3990 | 617 | +38.96(+0.99%) |
Nov 22, 2021 | 3924 | 3980 | 3890 | 3951 | 677 | +26.00(+0.66%) |
Nov 19, 2021 | 3960 | 4019 | 3890 | 3925 | 1,086 | -19.00(-0.48%) |
Nov 18, 2021 | 3947 | 3980 | 3923 | 3944 | 574 | +0.96(+0.02%) |
Nov 17, 2021 | 3980 | 4000 | 3934 | 3943 | 394 | -26.99(-0.68%) |
Nov 16, 2021 | 4016 | 4030 | 3943 | 3970 | 630 | -44.95(-1.12%) |
Nov 15, 2021 | 4025 | 4079 | 3999 | 4015 | 542 | +1.97(+0.05%) |
Nov 12, 2021 | 4030 | 4084 | 3982 | 4013 | 299 | +6.89(+0.17%) |
Nov 11, 2021 | 4005 | 4049 | 3955 | 4006 | 401 | +6.12(+0.15%) |
Nov 10, 2021 | 4043 | 3975 | 4000 | 400 | -46.00(-1.14%) | |
Nov 09, 2021 | 4061 | 4070 | 3990 | 4046 | 315 | -6.98(-0.17%) |
Nov 08, 2021 | 4063 | 4089 | 3976 | 4053 | 502 | +11.14(+0.28%) |
Nov 05, 2021 | 4059 | 4070 | 4000 | 4042 | 243 | +21.84(+0.54%) |
Nov 04, 2021 | 4044 | 4092 | 3997 | 4020 | 539 | +8.42(+0.21%) |
Nov 03, 2021 | 3995 | 4084 | 3966 | 4012 | 475 | +11.59(+0.29%) |
Nov 02, 2021 | 3983 | 4039 | 3940 | 4000 | 779 | -0.82(-0.02%) |
Nov 01, 2021 | 3878 | 4046 | 3850 | 4001 | 2,038 | +150.80(+3.92%) |
Oct 29, 2021 | 3932 | 3980 | 3850 | 3850 | 940 | -87.37(-2.22%) |
Oct 28, 2021 | 3900 | 3990 | 3850 | 3937 | 852 | +53.44(+1.38%) |
Oct 27, 2021 | 3970 | 4000 | 3866 | 3884 | 1,063 | -85.00(-2.14%) |
Oct 26, 2021 | 4035 | 3939 | 3969 | 896 | -66.21(-1.64%) | |
Oct 25, 2021 | 4123 | 4150 | 4034 | 4035 | 488 | -90.87(-2.20%) |
Oct 22, 2021 | 4145 | 4176 | 4085 | 4126 | 501 | +7.02(+0.17%) |
Oct 21, 2021 | 4222 | 4222 | 4103 | 4119 | 437 | -76.01(-1.81%) |
Oct 20, 2021 | 4218 | 4267 | 4160 | 4195 | 487 | -24.97(-0.59%) |
Oct 19, 2021 | 4193 | 4226 | 4164 | 4220 | 446 | +37.99(+0.91%) |
Oct 18, 2021 | 4101 | 4200 | 4082 | 4182 | 574 | +51.97(+1.26%) |
Oct 15, 2021 | 4114 | 4214 | 4082 | 4130 | 750 | -48.99(-1.17%) |
Oct 14, 2021 | 4300 | 4342 | 4176 | 4179 | 632 | -100.39(-2.35%) |
Oct 13, 2021 | 4171 | 4295 | 4132 | 4279 | 626 | +112.42(+2.70%) |
Oct 12, 2021 | 4149 | 4400 | 4114 | 4167 | 1,949 | +52.47(+1.28%) |
Oct 11, 2021 | 4190 | 4250 | 4115 | 4115 | 574 | -100.47(-2.38%) |
Oct 08, 2021 | 4208 | 4250 | 4150 | 4215 | 313 | -1.31(-0.03%) |
Oct 07, 2021 | 4155 | 4245 | 4085 | 4216 | 1,129 | +61.30(+1.48%) |
Oct 06, 2021 | 4102 | 4169 | 4044 | 4155 | 1,026 | +57.01(+1.39%) |
Oct 05, 2021 | 4074 | 4104 | 4017 | 4098 | 429 | +16.38(+0.40%) |
Oct 04, 2021 | 4084 | 4085 | 3978 | 4082 | 689 | -2.08(-0.05%) |
Oct 01, 2021 | 4107 | 4109 | 4005 | 4084 | 448 | -16.30(-0.40%) |
Sep 30, 2021 | 4138 | 4144 | 4042 | 4100 | 455 | -30.00(-0.73%) |
Sep 29, 2021 | 4000 | 4139 | 3972 | 4130 | 378 | +139.98(+3.51%) |
Sep 28, 2021 | 4086 | 4104 | 3942 | 3990 | 781 | -95.21(-2.33%) |
Sep 27, 2021 | 4093 | 4169 | 4027 | 4085 | 587 | +15.01(+0.37%) |
Sep 24, 2021 | 4052 | 4090 | 4003 | 4070 | 788 | +40.00(+0.99%) |
Sep 23, 2021 | 4029 | 4120 | 3981 | 4030 | 706 | +21.46(+0.54%) |
Sep 22, 2021 | 4023 | 4098 | 3969 | 4009 | 648 | -2.21(-0.06%) |
Sep 21, 2021 | 3999 | 4020 | 3925 | 4011 | 535 | +11.99(+0.30%) |
Sep 20, 2021 | 4006 | 4068 | 3911 | 3999 | 485 | -80.02(-1.96%) |
Sep 17, 2021 | 3943 | 4097 | 3887 | 4079 | 1,737 | +103.93(+2.61%) |
Sep 16, 2021 | 3973 | 4000 | 3919 | 3975 | 748 | -6.65(-0.17%) |
Sep 15, 2021 | 4015 | 4025 | 3932 | 3982 | 551 | -31.72(-0.79%) |
Sep 14, 2021 | 4049 | 4049 | 4049 | 4013 | 444 | -25.96(-0.64%) |
Sep 13, 2021 | 4056 | 4069 | 3960 | 4039 | 593 | +47.80(+1.20%) |
Sep 10, 2021 | 4068 | 4076 | 3978 | 3992 | 937 | -60.97(-1.50%) |
Sep 09, 2021 | 4128 | 4128 | 4053 | 4053 | 342 | -76.01(-1.84%) |
Sep 08, 2021 | 4142 | 4167 | 4065 | 4129 | 1,114 | +2.14(+0.05%) |
Sep 07, 2021 | 4194 | 4194 | 4064 | 4126 | 815 | -37.10(-0.89%) |
Sep 03, 2021 | 4183 | 4192 | 4095 | 4164 | 712 | +19.85(+0.48%) |
Sep 02, 2021 | 4237 | 4237 | 4144 | 4144 | 981 | -56.32(-1.34%) |
Sep 01, 2021 | 4254 | 4265 | 4196 | 4200 | 698 | -54.60(-1.28%) |
Aug 31, 2021 | 4190 | 4255 | 4142 | 4255 | 1,321 | +64.32(+1.53%) |
Aug 30, 2021 | 4116 | 4246 | 4055 | 4190 | 772 | +117.50(+2.89%) |
Aug 27, 2021 | 4070 | 4181 | 4044 | 4073 | 642 | +16.59(+0.41%) |
Aug 26, 2021 | 4115 | 4115 | 4031 | 4056 | 463 | -21.81(-0.53%) |
Aug 25, 2021 | 4073 | 4150 | 4023 | 4078 | 570 | -35.98(-0.87%) |
Aug 24, 2021 | 4043 | 4122 | 4043 | 4114 | 440 | +83.07(+2.06%) |
Aug 23, 2021 | 4090 | 4090 | 4023 | 4031 | 425 | +28.89(+0.72%) |
Aug 20, 2021 | 4085 | 4151 | 4000 | 4002 | 292 | -75.71(-1.86%) |
Aug 19, 2021 | 4005 | 4099 | 4000 | 4078 | 345 | +23.18(+0.57%) |
Aug 18, 2021 | 4164 | 4177 | 4031 | 4055 | 784 | -79.04(-1.91%) |
Aug 17, 2021 | 4161 | 4248 | 4107 | 4134 | 1,073 | -21.41(-0.52%) |
Aug 16, 2021 | 4270 | 4315 | 4120 | 4155 | 937 | -92.00(-2.17%) |
Aug 13, 2021 | 4184 | 4248 | 4157 | 4247 | 564 | +96.47(+2.32%) |
Aug 12, 2021 | 4152 | 4261 | 4115 | 4151 | 694 | -4.01(-0.10%) |
Aug 11, 2021 | 4160 | 4175 | 4092 | 4155 | 416 | -2.46(-0.06%) |
Aug 10, 2021 | 4059 | 4175 | 4050 | 4157 | 700 | +101.00(+2.49%) |
Aug 09, 2021 | 4000 | 4084 | 3965 | 4056 | 927 | +95.01(+2.40%) |
Aug 06, 2021 | 3919 | 3963 | 3837 | 3961 | 525 | +68.00(+1.75%) |
Aug 05, 2021 | 3899 | 3930 | 3822 | 3893 | 857 | +24.70(+0.64%) |
Aug 04, 2021 | 3830 | 3899 | 3792 | 3868 | 1,109 | +47.63(+1.25%) |
Aug 03, 2021 | 4032 | 4055 | 3803 | 3821 | 1,173 | -214.34(-5.31%) |
Aug 02, 2021 | 4190 | 4200 | 3982 | 4035 | 871 | -75.00(-1.82%) |
Jul 30, 2021 | 4199 | 4200 | 4095 | 4110 | 1,200 | -30.05(-0.73%) |
Jul 29, 2021 | 4390 | 4390 | 4047 | 4140 | 1,813 | +208.02(+5.29%) |
Jul 28, 2021 | 3978 | 3981 | 3923 | 3932 | 1,009 | -45.79(-1.15%) |
Jul 27, 2021 | 3965 | 3981 | 3932 | 3978 | 353 | +33.88(+0.86%) |
Jul 26, 2021 | 3940 | 3982 | 3893 | 3944 | 1,171 | +6.94(+0.18%) |
Jul 23, 2021 | 3933 | 3940 | 3879 | 3937 | 746 | +24.60(+0.63%) |
Jul 22, 2021 | 3931 | 3935 | 3870 | 3912 | 399 | +19.92(+0.51%) |
Jul 21, 2021 | 3917 | 3947 | 3866 | 3892 | 425 | +10.83(+0.28%) |
Jul 20, 2021 | 3901 | 3947 | 3875 | 3882 | 780 | -13.59(-0.35%) |
Jul 19, 2021 | 3933 | 3949 | 3851 | 3895 | 552 | -34.77(-0.88%) |
Jul 16, 2021 | 3926 | 3949 | 3838 | 3930 | 755 | +23.73(+0.61%) |
Jul 15, 2021 | 3828 | 3928 | 3800 | 3906 | 820 | +101.39(+2.66%) |
Jul 14, 2021 | 3779 | 3843 | 3741 | 3805 | 542 | +25.89(+0.69%) |
Jul 13, 2021 | 3866 | 3868 | 3750 | 3779 | 798 | -88.20(-2.28%) |
Jul 12, 2021 | 3900 | 3970 | 3831 | 3867 | 2,276 | -81.65(-2.07%) |
Jul 09, 2021 | 4175 | 4175 | 3891 | 3949 | 2,445 | -241.10(-5.75%) |
Jul 08, 2021 | 3909 | 4200 | 3810 | 4190 | 2,060 | +276.98(+7.08%) |
Jul 07, 2021 | 4050 | 4050 | 3901 | 3913 | 657 | -111.65(-2.77%) |
Jul 06, 2021 | 3990 | 4065 | 3980 | 4025 | 1,120 | +54.69(+1.38%) |
Jul 02, 2021 | 4029 | 4050 | 3926 | 3970 | 1,139 | -30.06(-0.75%) |
Jul 01, 2021 | 3910 | 4069 | 3865 | 4000 | 1,137 | +131.26(+3.39%) |
Jun 30, 2021 | 3870 | 3928 | 3840 | 3869 | 927 | -4.60(-0.12%) |
Jun 29, 2021 | 3989 | 4000 | 3850 | 3873 | 1,003 | -83.53(-2.11%) |
Jun 28, 2021 | 4129 | 4190 | 3944 | 3957 | 1,978 | -186.60(-4.50%) |
Jun 25, 2021 | 3842 | 4143 | 3782 | 4143 | 3,062 | +318.47(+8.33%) |
Jun 24, 2021 | 3744 | 3838 | 3744 | 3825 | 645 | +73.40(+1.96%) |
Jun 23, 2021 | 3804 | 3825 | 3740 | 3752 | 746 | -30.67(-0.81%) |
Jun 22, 2021 | 3827 | 3882 | 3777 | 3782 | 701 | -43.81(-1.15%) |
Jun 21, 2021 | 3811 | 3868 | 3750 | 3826 | 780 | +7.07(+0.19%) |
Jun 18, 2021 | 3785 | 3880 | 3760 | 3819 | 1,111 | +28.62(+0.76%) |
Jun 17, 2021 | 3810 | 3859 | 3772 | 3790 | 600 | -18.28(-0.48%) |
Jun 16, 2021 | 3828 | 3859 | 3774 | 3809 | 587 | -26.01(-0.68%) |
Jun 15, 2021 | 3806 | 3835 | 3765 | 3835 | 492 | +29.17(+0.77%) |
Jun 14, 2021 | 3772 | 3807 | 3765 | 3806 | 1,061 | +34.51(+0.92%) |
Jun 11, 2021 | 3760 | 3771 | 3695 | 3771 | 828 | +38.80(+1.04%) |
Jun 10, 2021 | 3740 | 3772 | 3720 | 3732 | 404 | -2.82(-0.08%) |
Jun 09, 2021 | 3771 | 3772 | 3707 | 3735 | 725 | -27.45(-0.73%) |
Jun 08, 2021 | 3750 | 3772 | 3709 | 3762 | 494 | +16.46(+0.44%) |
Jun 07, 2021 | 3760 | 3772 | 3713 | 3746 | 710 | -12.95(-0.34%) |
Jun 04, 2021 | 3772 | 3772 | 3717 | 3759 | 348 | -3.05(-0.08%) |
Jun 03, 2021 | 3770 | 3770 | 3661 | 3762 | 569 | +32.81(+0.88%) |
Jun 02, 2021 | 3741 | 3772 | 3658 | 3729 | 838 | +2.37(+0.06%) |
Jun 01, 2021 | 3700 | 3773 | 3643 | 3727 | 561 | +61.82(+1.69%) |
May 28, 2021 | 3622 | 3665 | 3576 | 3665 | 857 | +61.10(+1.70%) |
May 27, 2021 | 3660 | 3675 | 3595 | 3604 | 684 | -4.10(-0.11%) |
May 26, 2021 | 3683 | 3710 | 3608 | 3608 | 487 | -40.26(-1.10%) |
May 25, 2021 | 3678 | 3732 | 3646 | 3648 | 623 | -28.50(-0.78%) |
May 24, 2021 | 3700 | 3764 | 3664 | 3677 | 498 | -0.62(-0.02%) |
May 21, 2021 | 3770 | 3775 | 3677 | 3677 | 418 | -52.62(-1.41%) |
May 20, 2021 | 3785 | 3791 | 3693 | 3730 | 320 | -10.00(-0.27%) |
May 19, 2021 | 3786 | 3798 | 3671 | 3740 | 909 | -30.64(-0.81%) |
May 18, 2021 | 3757 | 3780 | 3732 | 3771 | 591 | +12.64(+0.34%) |
May 17, 2021 | 3728 | 3765 | 3710 | 3758 | 409 | +28.00(+0.75%) |
May 14, 2021 | 3735 | 3765 | 3727 | 3730 | 541 | +0.00(+0.00%) |
May 13, 2021 | 3710 | 3768 | 3709 | 3730 | 661 | +20.23(+0.55%) |
May 12, 2021 | 3710 | 3774 | 3685 | 3710 | 628 | -15.31(-0.41%) |
May 11, 2021 | 3764 | 3795 | 3704 | 3725 | 942 | -62.17(-1.64%) |
May 10, 2021 | 3785 | 3794 | 3739 | 3787 | 608 | +50.37(+1.35%) |
May 07, 2021 | 3713 | 3772 | 3700 | 3737 | 533 | -48.83(-1.29%) |
May 06, 2021 | 3700 | 3800 | 3695 | 3786 | 1,486 | +85.71(+2.32%) |
May 05, 2021 | 3743 | 3743 | 3692 | 3700 | 644 | -22.81(-0.61%) |
May 04, 2021 | 3710 | 3732 | 3632 | 3723 | 677 | +28.88(+0.78%) |
May 03, 2021 | 3580 | 3756 | 3549 | 3694 | 1,040 | +115.94(+3.24%) |
Apr 30, 2021 | 3564 | 3580 | 3535 | 3578 | 600 | +6.13(+0.17%) |
Apr 29, 2021 | 3628 | 3630 | 3570 | 3572 | 663 | -26.07(-0.72%) |
Apr 28, 2021 | 3612 | 3649 | 3570 | 3598 | 497 | -1.90(-0.05%) |
Apr 27, 2021 | 3570 | 3652 | 3550 | 3600 | 840 | -2.31(-0.06%) |
Apr 26, 2021 | 3730 | 3737 | 3551 | 3602 | 647 | -78.86(-2.14%) |
Apr 23, 2021 | 3700 | 3747 | 3625 | 3681 | 700 | -2.70(-0.07%) |
Apr 22, 2021 | 3733 | 3750 | 3616 | 3684 | 1,468 | -36.30(-0.98%) |
Apr 21, 2021 | 3748 | 3765 | 3654 | 3720 | 1,647 | -27.99(-0.75%) |
Apr 20, 2021 | 3773 | 3785 | 3708 | 3748 | 1,091 | -13.11(-0.35%) |
Apr 19, 2021 | 3755 | 3784 | 3720 | 3761 | 652 | -7.82(-0.21%) |
Apr 16, 2021 | 3734 | 3785 | 3700 | 3769 | 1,700 | +43.37(+1.16%) |
Apr 15, 2021 | 3696 | 3807 | 3676 | 3726 | 675 | -10.67(-0.29%) |
Apr 14, 2021 | 3778 | 3789 | 3660 | 3736 | 1,242 | -28.27(-0.75%) |
Apr 13, 2021 | 3779 | 3803 | 3727 | 3764 | 785 | -35.50(-0.93%) |
Apr 12, 2021 | 3860 | 3863 | 3750 | 3800 | 813 | -38.36(-1.00%) |
Apr 09, 2021 | 3751 | 3870 | 3751 | 3838 | 1,300 | +47.09(+1.24%) |
Apr 08, 2021 | 3794 | 3855 | 3754 | 3791 | 1,661 | -11.47(-0.30%) |
Apr 07, 2021 | 3818 | 3830 | 3704 | 3803 | 678 | +29.85(+0.79%) |
Apr 06, 2021 | 3713 | 3774 | 3682 | 3773 | 586 | +40.83(+1.09%) |
Apr 05, 2021 | 3609 | 3808 | 3609 | 3732 | 933 | -77.95(-2.05%) |