Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 4068 | 4091 | 4039 | 4045 | 0 | -24.37(-0.60%) |
Feb 17, 2022 | 4115 | 4117 | 4058 | 4069 | 0 | -36.68(-0.89%) |
Feb 16, 2022 | 4092 | 4130 | 4086 | 4106 | 0 | +38.62(+0.95%) |
Feb 15, 2022 | 3987 | 4073 | 3983 | 4068 | 0 | +62.64(+1.56%) |
Feb 14, 2022 | 4011 | 4017 | 3956 | 4005 | 0 | -88.12(-2.15%) |
Feb 11, 2022 | 4093 | 4093 | 4093 | 4093 | 0 | -29.69(-0.72%) |
Feb 10, 2022 | 4127 | 4141 | 4101 | 4123 | 0 | +18.73(+0.46%) |
Feb 09, 2022 | 4085 | 4113 | 4083 | 4104 | 0 | +43.77(+1.08%) |
Feb 08, 2022 | 4039 | 4073 | 4034 | 4060 | 0 | +21.05(+0.52%) |
Feb 07, 2022 | 4048 | 4056 | 3994 | 4039 | 0 | +28.72(+0.72%) |
Feb 04, 2022 | 4081 | 4081 | 3986 | 4010 | 0 | -112.59(-2.73%) |
Feb 02, 2022 | 4138 | 4162 | 4123 | 4123 | 0 | +12.55(+0.31%) |
Feb 01, 2022 | 4094 | 4117 | 4094 | 4110 | 0 | +38.54(+0.95%) |
Jan 31, 2022 | 4090 | 4093 | 4048 | 4072 | 0 | +24.38(+0.60%) |
Jan 28, 2022 | 4094 | 4094 | 4011 | 4048 | 0 | -57.90(-1.41%) |
Jan 27, 2022 | 4041 | 4123 | 4033 | 4105 | 0 | +25.30(+0.62%) |
Jan 26, 2022 | 4057 | 4107 | 4051 | 4080 | 0 | +50.29(+1.25%) |
Jan 25, 2022 | 4015 | 4045 | 3985 | 4030 | 0 | +36.21(+0.91%) |
Jan 24, 2022 | 4119 | 4129 | 3993 | 3994 | 0 | -155.14(-3.74%) |
Jan 21, 2022 | 4175 | 4186 | 4130 | 4149 | 0 | -69.69(-1.65%) |
Jan 20, 2022 | 4206 | 4218 | 4181 | 4218 | 0 | +7.74(+0.18%) |
Jan 19, 2022 | 4201 | 4226 | 4179 | 4211 | 0 | -9.12(-0.22%) |
Jan 18, 2022 | 4239 | 4239 | 4206 | 4220 | 0 | -29.77(-0.70%) |
Jan 17, 2022 | 4247 | 4259 | 4222 | 4250 | 0 | +3.78(+0.09%) |
Jan 14, 2022 | 4234 | 4262 | 4231 | 4246 | 0 | -11.28(-0.26%) |
Jan 13, 2022 | 4233 | 4267 | 4230 | 4257 | 0 | -7.05(-0.17%) |
Jan 12, 2022 | 4279 | 4281 | 4251 | 4264 | 0 | -7.05(-0.17%) |
Jan 11, 2022 | 4274 | 4299 | 4262 | 4271 | 0 | +20.44(+0.48%) |
Jan 10, 2022 | 4298 | 4304 | 4248 | 4251 | 0 | -55.58(-1.29%) |
Jan 07, 2022 | 4310 | 4318 | 4278 | 4306 | 0 | -2.23(-0.05%) |
Jan 06, 2022 | 4297 | 4318 | 4289 | 4309 | 0 | -36.02(-0.83%) |
Jan 05, 2022 | 4362 | 4372 | 4345 | 4345 | 0 | -17.59(-0.40%) |
Jan 04, 2022 | 4355 | 4368 | 4337 | 4362 | 0 | +26.93(+0.62%) |
Jan 03, 2022 | 4325 | 4343 | 4322 | 4335 | 0 | +25.13(+0.58%) |
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%) |