Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4235 | 4289 | 4102 | 4139 | 1,335 | -49.78(-1.19%) |
May 27, 2022 | 4123 | 4260 | 4042 | 4189 | 596 | +87.89(+2.14%) |
May 26, 2022 | 3950 | 4121 | 3900 | 4101 | 630 | +170.51(+4.34%) |
May 25, 2022 | 3901 | 4053 | 3800 | 3931 | 982 | +37.90(+0.97%) |
May 24, 2022 | 3865 | 3925 | 3765 | 3893 | 470 | +71.02(+1.86%) |
May 23, 2022 | 3848 | 3900 | 3802 | 3822 | 529 | +29.41(+0.78%) |
May 20, 2022 | 3847 | 3898 | 3785 | 3792 | 541 | -44.87(-1.17%) |
May 19, 2022 | 3800 | 3879 | 3730 | 3837 | 591 | +34.87(+0.92%) |
May 18, 2022 | 3876 | 3968 | 3766 | 3802 | 800 | -111.93(-2.86%) |
May 17, 2022 | 3966 | 4000 | 3908 | 3914 | 592 | -36.64(-0.93%) |
May 16, 2022 | 3801 | 4000 | 3745 | 3951 | 1,091 | +153.84(+4.05%) |
May 13, 2022 | 3803 | 3845 | 3750 | 3797 | 1,874 | +32.15(+0.85%) |
May 12, 2022 | 3825 | 3834 | 3762 | 3765 | 618 | -32.07(-0.84%) |
May 11, 2022 | 3842 | 3872 | 3770 | 3797 | 508 | -49.37(-1.28%) |
May 10, 2022 | 3949 | 3962 | 3801 | 3846 | 502 | -52.50(-1.35%) |
May 09, 2022 | 3900 | 3980 | 3825 | 3899 | 795 | -26.07(-0.66%) |
May 06, 2022 | 3944 | 3964 | 3911 | 3925 | 503 | -34.58(-0.87%) |
May 05, 2022 | 4120 | 4121 | 3925 | 3960 | 558 | -46.26(-1.15%) |
May 04, 2022 | 4015 | 4079 | 3920 | 4006 | 1,135 | -25.37(-0.63%) |
May 03, 2022 | 4081 | 4134 | 3993 | 4031 | 893 | -48.79(-1.20%) |
May 02, 2022 | 4209 | 4262 | 4031 | 4080 | 2,347 | -144.97(-3.43%) |
Apr 29, 2022 | 4195 | 4238 | 4168 | 4225 | 959 | +49.98(+1.20%) |
Apr 28, 2022 | 4156 | 4224 | 4125 | 4175 | 723 | -0.01(-0.00%) |
Apr 27, 2022 | 4220 | 4280 | 4175 | 4175 | 1,033 | -71.96(-1.69%) |
Apr 26, 2022 | 4196 | 4267 | 4170 | 4247 | 643 | +40.32(+0.96%) |
Apr 25, 2022 | 4240 | 4318 | 4174 | 4207 | 788 | -21.28(-0.50%) |
Apr 22, 2022 | 4271 | 4334 | 4220 | 4228 | 615 | -43.26(-1.01%) |
Apr 21, 2022 | 4239 | 4334 | 4200 | 4271 | 697 | +48.76(+1.15%) |
Apr 20, 2022 | 4218 | 4265 | 4150 | 4222 | 1,083 | +13.90(+0.33%) |
Apr 19, 2022 | 4170 | 4212 | 4150 | 4209 | 726 | +58.53(+1.41%) |
Apr 18, 2022 | 4198 | 4228 | 4139 | 4150 | 419 | -47.33(-1.13%) |
Apr 14, 2022 | 4150 | 4208 | 4130 | 4197 | 370 | +42.34(+1.02%) |
Apr 13, 2022 | 4188 | 4208 | 4128 | 4155 | 444 | +3.00(+0.07%) |
Apr 12, 2022 | 4185 | 4394 | 4152 | 4152 | 564 | -32.98(-0.79%) |
Apr 11, 2022 | 4232 | 4271 | 4153 | 4185 | 436 | -34.79(-0.82%) |
Apr 08, 2022 | 4255 | 4287 | 4203 | 4220 | 1,087 | -36.07(-0.85%) |
Apr 07, 2022 | 4325 | 4357 | 4250 | 4256 | 1,371 | -44.17(-1.03%) |
Apr 06, 2022 | 4240 | 4328 | 4203 | 4300 | 861 | +50.02(+1.18%) |
Apr 05, 2022 | 4254 | 4306 | 4203 | 4250 | 631 | +3.71(+0.09%) |
Apr 04, 2022 | 4280 | 4300 | 4137 | 4246 | 695 | -20.37(-0.48%) |
Apr 01, 2022 | 4239 | 4286 | 4138 | 4267 | 1,004 | +61.16(+1.45%) |
Mar 31, 2022 | 4185 | 4249 | 4108 | 4205 | 1,824 | +90.50(+2.20%) |
Mar 30, 2022 | 4047 | 4120 | 4047 | 4115 | 1,019 | +72.23(+1.79%) |
Mar 29, 2022 | 4141 | 4180 | 4030 | 4043 | 1,778 | -57.42(-1.40%) |
Mar 28, 2022 | 4112 | 4180 | 3996 | 4100 | 969 | +19.17(+0.47%) |
Mar 25, 2022 | 4081 | 4140 | 4072 | 4081 | 726 | -6.47(-0.16%) |
Mar 24, 2022 | 3998 | 4090 | 3923 | 4087 | 567 | +114.03(+2.87%) |
Mar 23, 2022 | 3979 | 4028 | 3925 | 3973 | 969 | -8.63(-0.22%) |
Mar 22, 2022 | 3998 | 4032 | 3915 | 3982 | 1,007 | -12.81(-0.32%) |
Mar 21, 2022 | 3997 | 4000 | 3904 | 3995 | 937 | +21.88(+0.55%) |
Mar 18, 2022 | 3948 | 4034 | 3856 | 3973 | 1,608 | +16.29(+0.41%) |
Mar 17, 2022 | 3913 | 3979 | 3903 | 3957 | 921 | +29.67(+0.76%) |
Mar 16, 2022 | 3979 | 3979 | 3900 | 3927 | 659 | -9.72(-0.25%) |
Mar 15, 2022 | 3949 | 3987 | 3897 | 3937 | 524 | -13.22(-0.33%) |
Mar 14, 2022 | 3860 | 3950 | 3832 | 3950 | 1,088 | +85.55(+2.21%) |
Mar 11, 2022 | 3835 | 3895 | 3832 | 3864 | 423 | +2.45(+0.06%) |
Mar 10, 2022 | 3851 | 3970 | 3741 | 3862 | 640 | -26.92(-0.69%) |
Mar 09, 2022 | 3820 | 3893 | 3805 | 3889 | 455 | +75.57(+1.98%) |
Mar 08, 2022 | 3795 | 3877 | 3738 | 3813 | 970 | +53.33(+1.42%) |
Mar 07, 2022 | 3719 | 3830 | 3652 | 3760 | 932 | +60.00(+1.62%) |
Mar 04, 2022 | 3760 | 3850 | 3686 | 3700 | 674 | -77.02(-2.04%) |
Mar 03, 2022 | 3840 | 3889 | 3750 | 3777 | 692 | -66.98(-1.74%) |
Mar 02, 2022 | 3763 | 3845 | 3735 | 3844 | 1,049 | +110.07(+2.95%) |