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