Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |