Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2021 | 4611 | 4615 | 4595 | 4614 | 0 | +8.29(+0.18%) |
Oct 29, 2021 | 4573 | 4608 | 4568 | 4605 | 0 | +8.96(+0.19%) |
Oct 28, 2021 | 4563 | 4598 | 4563 | 4596 | 0 | +44.74(+0.98%) |
Oct 27, 2021 | 4580 | 4585 | 4552 | 4552 | 0 | -23.11(-0.51%) |
Oct 26, 2021 | 4579 | 4599 | 4569 | 4575 | 0 | +8.31(+0.18%) |
Oct 25, 2021 | 4554 | 4573 | 4537 | 4566 | 0 | +21.58(+0.47%) |
Oct 22, 2021 | 4546 | 4560 | 4524 | 4545 | 0 | -4.88(-0.11%) |
Oct 21, 2021 | 4532 | 4551 | 4527 | 4550 | 0 | +13.59(+0.30%) |
Oct 20, 2021 | 4524 | 4541 | 4524 | 4536 | 0 | +16.56(+0.37%) |
Oct 19, 2021 | 4497 | 4520 | 4496 | 4520 | 0 | +33.17(+0.74%) |
Oct 18, 2021 | 4464 | 4489 | 4447 | 4486 | 0 | +15.09(+0.34%) |
Oct 15, 2021 | 4448 | 4476 | 4448 | 4471 | 0 | +33.11(+0.75%) |
Oct 14, 2021 | 4387 | 4440 | 4387 | 4438 | 0 | +74.46(+1.71%) |
Oct 13, 2021 | 4358 | 4373 | 4330 | 4364 | 0 | +13.15(+0.30%) |
Oct 12, 2021 | 4368 | 4375 | 4342 | 4351 | 0 | -10.54(-0.24%) |
Oct 11, 2021 | 4385 | 4416 | 4361 | 4361 | 0 | -30.15(-0.69%) |
Oct 08, 2021 | 4407 | 4412 | 4386 | 4391 | 0 | -8.42(-0.19%) |
Oct 07, 2021 | 4384 | 4430 | 4384 | 4400 | 0 | +36.21(+0.83%) |
Oct 06, 2021 | 4320 | 4366 | 4290 | 4364 | 0 | +17.83(+0.41%) |
Oct 05, 2021 | 4310 | 4369 | 4310 | 4346 | 0 | +45.26(+1.05%) |
Oct 04, 2021 | 4349 | 4356 | 4279 | 4300 | 0 | -56.58(-1.30%) |
Oct 01, 2021 | 4317 | 4375 | 4289 | 4357 | 0 | +49.50(+1.15%) |
Sep 30, 2021 | 4371 | 4383 | 4306 | 4308 | 0 | -51.92(-1.19%) |
Sep 29, 2021 | 4362 | 4386 | 4355 | 4359 | 0 | +6.83(+0.16%) |
Sep 28, 2021 | 4420 | 4420 | 4346 | 4353 | 0 | -90.48(-2.04%) |
Sep 27, 2021 | 4442 | 4457 | 4436 | 4443 | 0 | -12.37(-0.28%) |
Sep 24, 2021 | 4438 | 4463 | 4430 | 4455 | 0 | +6.50(+0.15%) |
Sep 23, 2021 | 4407 | 4465 | 4407 | 4449 | 0 | +53.34(+1.21%) |
Sep 22, 2021 | 4367 | 4417 | 4367 | 4396 | 0 | +41.45(+0.95%) |
Sep 21, 2021 | 4374 | 4395 | 4348 | 4354 | 0 | -3.54(-0.08%) |
Sep 20, 2021 | 4403 | 4403 | 4306 | 4358 | 0 | -75.26(-1.70%) |
Sep 17, 2021 | 4470 | 4472 | 4428 | 4433 | 0 | -40.76(-0.91%) |
Sep 16, 2021 | 4477 | 4486 | 4444 | 4474 | 0 | -6.95(-0.16%) |
Sep 15, 2021 | 4447 | 4487 | 4438 | 4481 | 0 | +37.65(+0.85%) |
Sep 14, 2021 | 4479 | 4486 | 4435 | 4443 | 0 | -25.68(-0.57%) |
Sep 13, 2021 | 4475 | 4493 | 4446 | 4469 | 0 | +10.15(+0.23%) |
Sep 10, 2021 | 4507 | 4520 | 4458 | 4459 | 0 | -34.70(-0.77%) |
Sep 09, 2021 | 4513 | 4530 | 4492 | 4493 | 0 | -20.79(-0.46%) |
Sep 08, 2021 | 4518 | 4522 | 4494 | 4514 | 0 | -5.96(-0.13%) |
Sep 07, 2021 | 4535 | 4535 | 4513 | 4520 | 0 | -15.40(-0.34%) |
Sep 03, 2021 | 4535 | 4535 | 4535 | 4535 | 0 | -1.52(-0.03%) |
Sep 02, 2021 | 4534 | 4546 | 4525 | 4537 | 0 | +12.86(+0.28%) |