Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4305 | 4314 | 4305 | 4310 | 0 | -4.99(-0.12%) |
Dec 30, 2021 | 4299 | 4320 | 4299 | 4315 | 0 | +16.31(+0.38%) |
Dec 29, 2021 | 4304 | 4320 | 4283 | 4299 | 0 | -4.73(-0.11%) |
Dec 28, 2021 | 4285 | 4313 | 4285 | 4304 | 0 | +18.33(+0.43%) |
Dec 27, 2021 | 4261 | 4291 | 4258 | 4285 | 0 | +20.79(+0.49%) |
Dec 24, 2021 | 4264 | 4272 | 4262 | 4264 | 0 | -2.53(-0.06%) |
Dec 23, 2021 | 4247 | 4273 | 4240 | 4267 | 0 | +25.70(+0.61%) |
Dec 22, 2021 | 4228 | 4241 | 4216 | 4241 | 0 | +15.68(+0.37%) |
Dec 21, 2021 | 4196 | 4230 | 4196 | 4226 | 0 | +63.15(+1.52%) |
Dec 20, 2021 | 4101 | 4180 | 4101 | 4162 | 0 | -8.72(-0.21%) |
Dec 17, 2021 | 4151 | 4176 | 4131 | 4171 | 0 | +2.18(+0.05%) |
Dec 16, 2021 | 4189 | 4192 | 4162 | 4169 | 0 | +46.97(+1.14%) |
Dec 15, 2021 | 4105 | 4132 | 4098 | 4122 | 0 | +0.23(+0.01%) |
Dec 14, 2021 | 4164 | 4185 | 4115 | 4122 | 0 | -23.59(-0.57%) |
Dec 13, 2021 | 4166 | 4184 | 4142 | 4145 | 0 | -14.80(-0.36%) |
Dec 10, 2021 | 4172 | 4179 | 4148 | 4160 | 0 | -24.01(-0.57%) |
Dec 09, 2021 | 4206 | 4213 | 4175 | 4184 | 0 | -2.68(-0.06%) |
Dec 08, 2021 | 4211 | 4239 | 4185 | 4187 | 0 | -40.70(-0.96%) |
Dec 07, 2021 | 4212 | 4238 | 4207 | 4228 | 0 | +45.01(+1.08%) |
Dec 06, 2021 | 4146 | 4185 | 4130 | 4183 | 0 | +58.56(+1.42%) |
Dec 03, 2021 | 4181 | 4185 | 4117 | 4124 | 0 | -34.03(-0.82%) |
Dec 02, 2021 | 4147 | 4175 | 4122 | 4158 | 0 | +3.05(+0.07%) |
Dec 01, 2021 | 4136 | 4158 | 4136 | 4155 | 0 | +41.57(+1.01%) |
Nov 30, 2021 | 4095 | 4142 | 4095 | 4113 | 0 | -26.28(-0.63%) |
Nov 29, 2021 | 4165 | 4179 | 4137 | 4140 | 0 | +12.95(+0.31%) |
Nov 26, 2021 | 4112 | 4164 | 4097 | 4127 | 0 | -110.81(-2.61%) |
Nov 25, 2021 | 4212 | 4241 | 4206 | 4238 | 0 | +32.48(+0.77%) |
Nov 24, 2021 | 4159 | 4206 | 4159 | 4205 | 0 | +52.95(+1.28%) |
Nov 23, 2021 | 4178 | 4189 | 4142 | 4152 | 0 | -51.42(-1.22%) |
Nov 22, 2021 | 4233 | 4233 | 4203 | 4204 | 0 | -27.66(-0.65%) |
Nov 19, 2021 | 4282 | 4282 | 4221 | 4231 | 0 | -46.81(-1.09%) |
Nov 18, 2021 | 4291 | 4303 | 4264 | 4278 | 0 | -7.61(-0.18%) |
Nov 17, 2021 | 4294 | 4302 | 4281 | 4286 | 0 | -39.34(-0.91%) |
Nov 16, 2021 | 4325 | 4325 | 4325 | 4325 | 0 | -0.52(-0.01%) |
Nov 15, 2021 | 4293 | 4325 | 4293 | 4325 | 0 | -5.48(-0.13%) |
Nov 12, 2021 | 4365 | 4367 | 4319 | 4331 | 0 | -41.70(-0.95%) |
Nov 11, 2021 | 4372 | 4374 | 4349 | 4373 | 0 | -17.90(-0.41%) |
Nov 10, 2021 | 4391 | 4391 | 4391 | 4391 | 0 | +1.65(+0.04%) |
Nov 09, 2021 | 4384 | 4402 | 4373 | 4389 | 0 | +5.07(+0.12%) |
Nov 08, 2021 | 4387 | 4400 | 4378 | 4384 | 0 | -1.74(-0.04%) |
Nov 05, 2021 | 4395 | 4414 | 4386 | 4386 | 0 | -16.75(-0.38%) |
Nov 04, 2021 | 4388 | 4404 | 4372 | 4402 | 0 | +33.09(+0.76%) |
Nov 03, 2021 | 4327 | 4369 | 4325 | 4369 | 0 | +36.31(+0.84%) |
Nov 02, 2021 | 4302 | 4333 | 4298 | 4333 | 0 | +26.73(+0.62%) |
Nov 01, 2021 | 4298 | 4306 | 4294 | 4306 | 0 | +27.71(+0.65%) |
Oct 29, 2021 | 4269 | 4297 | 4259 | 4278 | 0 | -5.33(-0.12%) |
Oct 28, 2021 | 4225 | 4284 | 4225 | 4284 | 0 | +73.39(+1.74%) |
Oct 27, 2021 | 4212 | 4230 | 4202 | 4210 | 0 | -10.52(-0.25%) |
Oct 26, 2021 | 4217 | 4242 | 4215 | 4221 | 0 | +1.31(+0.03%) |
Oct 25, 2021 | 4224 | 4232 | 4200 | 4220 | 0 | +1.94(+0.05%) |
Oct 22, 2021 | 4204 | 4233 | 4201 | 4218 | 0 | +20.49(+0.49%) |
Oct 21, 2021 | 4191 | 4202 | 4181 | 4197 | 0 | -23.86(-0.57%) |
Oct 20, 2021 | 4202 | 4232 | 4202 | 4221 | 0 | +20.50(+0.49%) |
Oct 19, 2021 | 4184 | 4203 | 4176 | 4201 | 0 | +22.21(+0.53%) |
Oct 18, 2021 | 4174 | 4199 | 4163 | 4178 | 0 | -26.95(-0.64%) |
Oct 15, 2021 | 4216 | 4216 | 4191 | 4205 | 0 | +2.28(+0.05%) |
Oct 14, 2021 | 4187 | 4209 | 4170 | 4203 | 0 | +36.52(+0.88%) |
Oct 13, 2021 | 4152 | 4178 | 4144 | 4166 | 0 | +6.69(+0.16%) |
Oct 12, 2021 | 4120 | 4168 | 4119 | 4160 | 0 | -1.52(-0.04%) |
Oct 11, 2021 | 4133 | 4161 | 4128 | 4161 | 0 | +16.26(+0.39%) |
Oct 08, 2021 | 4150 | 4164 | 4145 | 4145 | 0 | -7.33(-0.18%) |
Oct 07, 2021 | 4137 | 4161 | 4128 | 4152 | 0 | +52.35(+1.28%) |
Oct 06, 2021 | 4115 | 4115 | 4070 | 4100 | 0 | -45.01(-1.09%) |
Oct 05, 2021 | 4122 | 4145 | 4120 | 4145 | 0 | +28.14(+0.68%) |
Oct 04, 2021 | 4124 | 4144 | 4114 | 4117 | 0 | +14.06(+0.34%) |