Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2021 | 4103 | 4103 | 4103 | 4103 | 0 | -56.03(-1.35%) |
Sep 30, 2021 | 4152 | 4171 | 4139 | 4159 | 0 | +33.04(+0.80%) |
Sep 29, 2021 | 4134 | 4153 | 4114 | 4126 | 0 | +1.78(+0.04%) |
Sep 28, 2021 | 4174 | 4176 | 4124 | 4124 | 0 | -53.22(-1.27%) |
Sep 27, 2021 | 4166 | 4189 | 4161 | 4177 | 0 | +38.37(+0.93%) |
Sep 24, 2021 | 4167 | 4171 | 4137 | 4139 | 0 | -33.39(-0.80%) |
Sep 23, 2021 | 4164 | 4189 | 4163 | 4172 | 0 | +32.73(+0.79%) |
Sep 22, 2021 | 4139 | 4144 | 4126 | 4140 | 0 | +28.01(+0.68%) |
Sep 21, 2021 | 4075 | 4127 | 4074 | 4112 | 0 | +32.53(+0.80%) |
Sep 20, 2021 | 4086 | 4093 | 4051 | 4079 | 0 | -54.17(-1.31%) |
Sep 17, 2021 | 4175 | 4199 | 4131 | 4133 | 0 | -17.71(-0.43%) |
Sep 16, 2021 | 4142 | 4169 | 4142 | 4151 | 0 | +25.83(+0.63%) |
Sep 15, 2021 | 4171 | 4175 | 4123 | 4125 | 0 | -47.68(-1.14%) |
Sep 14, 2021 | 4187 | 4199 | 4167 | 4173 | 0 | -16.99(-0.41%) |
Sep 13, 2021 | 4192 | 4208 | 4184 | 4190 | 0 | +11.76(+0.28%) |
Sep 10, 2021 | 4220 | 4223 | 4177 | 4178 | 0 | -15.82(-0.38%) |
Sep 09, 2021 | 4194 | 4194 | 4194 | 4194 | 0 | -35.99(-0.85%) |
Sep 08, 2021 | 4272 | 4272 | 4225 | 4230 | 0 | -64.66(-1.51%) |
Sep 07, 2021 | 4306 | 4315 | 4289 | 4294 | 0 | -20.19(-0.47%) |
Sep 06, 2021 | 4311 | 4318 | 4310 | 4315 | 0 | +10.76(+0.25%) |
Sep 03, 2021 | 4330 | 4337 | 4289 | 4304 | 0 | -32.71(-0.75%) |
Sep 02, 2021 | 4324 | 4352 | 4321 | 4337 | 0 | +14.37(+0.33%) |