Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4432 | 4517 | 4414 | 4516 | 0 | +83.70(+1.89%) |
Jan 28, 2022 | 4336 | 4433 | 4292 | 4432 | 0 | +105.34(+2.43%) |
Jan 27, 2022 | 4381 | 4429 | 4310 | 4327 | 0 | -23.96(-0.55%) |
Jan 26, 2022 | 4408 | 4453 | 4305 | 4350 | 0 | -5.98(-0.14%) |
Jan 25, 2022 | 4367 | 4402 | 4287 | 4356 | 0 | -53.68(-1.22%) |
Jan 24, 2022 | 4326 | 4417 | 4223 | 4410 | 0 | +12.19(+0.28%) |
Jan 21, 2022 | 4465 | 4495 | 4395 | 4398 | 0 | -84.79(-1.89%) |
Jan 20, 2022 | 4547 | 4602 | 4478 | 4483 | 0 | -50.03(-1.10%) |
Jan 19, 2022 | 4588 | 4612 | 4530 | 4533 | 0 | -44.35(-0.97%) |
Jan 18, 2022 | 4632 | 4632 | 4569 | 4577 | 0 | -85.74(-1.84%) |
Jan 14, 2022 | 4663 | 4663 | 4663 | 4663 | 0 | +3.82(+0.08%) |
Jan 13, 2022 | 4734 | 4744 | 4650 | 4659 | 0 | -67.32(-1.42%) |
Jan 12, 2022 | 4729 | 4749 | 4707 | 4726 | 0 | +13.28(+0.28%) |
Jan 11, 2022 | 4669 | 4714 | 4638 | 4713 | 0 | +42.78(+0.92%) |
Jan 10, 2022 | 4655 | 4673 | 4582 | 4670 | 0 | -6.74(-0.14%) |
Jan 07, 2022 | 4698 | 4708 | 4663 | 4677 | 0 | -19.02(-0.41%) |
Jan 06, 2022 | 4693 | 4725 | 4671 | 4696 | 0 | -4.53(-0.10%) |
Jan 05, 2022 | 4788 | 4798 | 4699 | 4701 | 0 | -92.96(-1.94%) |
Jan 04, 2022 | 4805 | 4819 | 4774 | 4794 | 0 | -3.02(-0.06%) |
Jan 03, 2022 | 4778 | 4797 | 4758 | 4797 | 0 | +30.38(+0.64%) |
Dec 31, 2021 | 4775 | 4787 | 4766 | 4766 | 0 | -12.55(-0.26%) |
Dec 30, 2021 | 4794 | 4809 | 4775 | 4779 | 0 | -14.33(-0.30%) |
Dec 29, 2021 | 4789 | 4804 | 4778 | 4793 | 0 | +6.71(+0.14%) |
Dec 28, 2021 | 4795 | 4807 | 4780 | 4786 | 0 | -4.84(-0.10%) |
Dec 27, 2021 | 4734 | 4791 | 4734 | 4791 | 0 | +65.40(+1.38%) |
Dec 23, 2021 | 4726 | 4726 | 4726 | 4726 | 0 | +29.23(+0.62%) |
Dec 22, 2021 | 4650 | 4698 | 4646 | 4697 | 0 | +47.33(+1.02%) |
Dec 21, 2021 | 4595 | 4651 | 4583 | 4649 | 0 | +81.21(+1.78%) |
Dec 20, 2021 | 4588 | 4588 | 4531 | 4568 | 0 | -52.62(-1.14%) |
Dec 17, 2021 | 4652 | 4667 | 4600 | 4621 | 0 | -48.03(-1.03%) |
Dec 16, 2021 | 4719 | 4732 | 4652 | 4669 | 0 | -41.18(-0.87%) |
Dec 15, 2021 | 4636 | 4713 | 4611 | 4710 | 0 | +75.76(+1.63%) |
Dec 14, 2021 | 4643 | 4660 | 4607 | 4634 | 0 | -34.88(-0.75%) |
Dec 13, 2021 | 4710 | 4710 | 4668 | 4669 | 0 | -43.05(-0.91%) |
Dec 10, 2021 | 4688 | 4714 | 4670 | 4712 | 0 | +44.57(+0.95%) |
Dec 09, 2021 | 4691 | 4695 | 4666 | 4667 | 0 | -33.76(-0.72%) |
Dec 08, 2021 | 4691 | 4705 | 4675 | 4701 | 0 | +14.46(+0.31%) |
Dec 07, 2021 | 4632 | 4694 | 4632 | 4687 | 0 | +95.08(+2.07%) |
Dec 06, 2021 | 4548 | 4613 | 4541 | 4592 | 0 | +53.24(+1.17%) |
Dec 03, 2021 | 4589 | 4608 | 4495 | 4538 | 0 | -38.67(-0.84%) |
Dec 02, 2021 | 4505 | 4595 | 4505 | 4577 | 0 | +64.06(+1.42%) |
Dec 01, 2021 | 4603 | 4653 | 4510 | 4513 | 0 | -53.96(-1.18%) |
Nov 30, 2021 | 4640 | 4646 | 4560 | 4567 | 0 | -88.27(-1.90%) |
Nov 29, 2021 | 4629 | 4673 | 4625 | 4655 | 0 | +60.65(+1.32%) |
Nov 26, 2021 | 4665 | 4665 | 4585 | 4595 | 0 | -106.84(-2.27%) |
Nov 24, 2021 | 4701 | 4701 | 4701 | 4701 | 0 | +10.76(+0.23%) |
Nov 23, 2021 | 4678 | 4699 | 4653 | 4691 | 0 | +7.76(+0.17%) |
Nov 22, 2021 | 4712 | 4744 | 4682 | 4683 | 0 | -15.02(-0.32%) |
Nov 19, 2021 | 4708 | 4718 | 4694 | 4698 | 0 | -6.58(-0.14%) |
Nov 18, 2021 | 4701 | 4709 | 4703 | 4705 | 0 | +15.87(+0.34%) |
Nov 17, 2021 | 4702 | 4702 | 4684 | 4689 | 0 | -12.23(-0.26%) |
Nov 16, 2021 | 4679 | 4715 | 4679 | 4701 | 0 | +18.10(+0.39%) |
Nov 15, 2021 | 4689 | 4697 | 4673 | 4683 | 0 | -0.05(-0.00%) |
Nov 12, 2021 | 4655 | 4688 | 4651 | 4683 | 0 | +33.58(+0.72%) |
Nov 11, 2021 | 4659 | 4665 | 4648 | 4649 | 0 | +2.56(+0.06%) |
Nov 10, 2021 | 4670 | 4685 | 4631 | 4647 | 0 | -36.83(-0.79%) |
Nov 09, 2021 | 4707 | 4709 | 4684 | 4684 | 0 | -18.16(-0.39%) |
Nov 08, 2021 | 4701 | 4715 | 4694 | 4702 | 0 | +4.17(+0.09%) |
Nov 05, 2021 | 4699 | 4718 | 4681 | 4698 | 0 | +17.47(+0.37%) |
Nov 04, 2021 | 4663 | 4683 | 4663 | 4680 | 0 | +19.49(+0.42%) |
Nov 03, 2021 | 4631 | 4663 | 4621 | 4661 | 0 | +29.92(+0.65%) |
Nov 02, 2021 | 4613 | 4635 | 4613 | 4631 | 0 | +16.98(+0.37%) |