Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2021 | 3626 | 3643 | 3625 | 3640 | 0 | +20.59(+0.57%) |
Dec 29, 2021 | 3596 | 3629 | 3596 | 3619 | 0 | +22.19(+0.62%) |
Dec 28, 2021 | 3631 | 3631 | 3596 | 3597 | 0 | -33.11(-0.91%) |
Dec 27, 2021 | 3620 | 3631 | 3607 | 3630 | 0 | +14.14(+0.39%) |
Dec 26, 2021 | 3613 | 3632 | 3602 | 3616 | 0 | -2.08(-0.06%) |
Dec 23, 2021 | 3645 | 3649 | 3612 | 3618 | 0 | -25.29(-0.69%) |
Dec 22, 2021 | 3625 | 3644 | 3618 | 3643 | 0 | +20.72(+0.57%) |
Dec 21, 2021 | 3633 | 3636 | 3617 | 3623 | 0 | -2.51(-0.07%) |
Dec 20, 2021 | 3591 | 3627 | 3591 | 3625 | 0 | +31.53(+0.88%) |
Dec 19, 2021 | 3620 | 3644 | 3589 | 3594 | 0 | -38.76(-1.07%) |
Dec 16, 2021 | 3670 | 3674 | 3632 | 3632 | 0 | -42.66(-1.16%) |
Dec 15, 2021 | 3649 | 3675 | 3645 | 3675 | 0 | +27.39(+0.75%) |
Dec 14, 2021 | 3655 | 3668 | 3645 | 3648 | 0 | -13.90(-0.38%) |
Dec 13, 2021 | 3670 | 3672 | 3655 | 3662 | 0 | -19.55(-0.53%) |
Dec 12, 2021 | 3687 | 3709 | 3678 | 3681 | 0 | +14.73(+0.40%) |
Dec 09, 2021 | 3654 | 3668 | 3651 | 3666 | 0 | -6.69(-0.18%) |
Dec 08, 2021 | 3641 | 3688 | 3639 | 3673 | 0 | +35.47(+0.98%) |
Dec 07, 2021 | 3603 | 3638 | 3592 | 3638 | 0 | +42.48(+1.18%) |
Dec 06, 2021 | 3611 | 3614 | 3573 | 3595 | 0 | +5.78(+0.16%) |
Dec 05, 2021 | 3615 | 3626 | 3587 | 3589 | 0 | -18.12(-0.50%) |
Dec 02, 2021 | 3576 | 3608 | 3573 | 3607 | 0 | +33.59(+0.94%) |
Dec 01, 2021 | 3573 | 3587 | 3567 | 3574 | 0 | -3.05(-0.09%) |
Nov 30, 2021 | 3562 | 3577 | 3559 | 3577 | 0 | +13.00(+0.36%) |
Nov 29, 2021 | 3571 | 3582 | 3546 | 3564 | 0 | +1.19(+0.03%) |
Nov 28, 2021 | 3529 | 3564 | 3526 | 3563 | 0 | -1.39(-0.04%) |
Nov 25, 2021 | 3576 | 3576 | 3555 | 3564 | 0 | -20.09(-0.56%) |
Nov 24, 2021 | 3593 | 3597 | 3580 | 3584 | 0 | -8.52(-0.24%) |
Nov 23, 2021 | 3590 | 3603 | 3575 | 3593 | 0 | +3.61(+0.10%) |
Nov 22, 2021 | 3581 | 3598 | 3577 | 3589 | 0 | +7.01(+0.20%) |
Nov 21, 2021 | 3563 | 3585 | 3563 | 3582 | 0 | +21.71(+0.61%) |
Nov 18, 2021 | 3519 | 3562 | 3518 | 3560 | 0 | +39.66(+1.13%) |
Nov 17, 2021 | 3531 | 3538 | 3513 | 3521 | 0 | -16.66(-0.47%) |
Nov 16, 2021 | 3519 | 3538 | 3514 | 3537 | 0 | +15.58(+0.44%) |
Nov 15, 2021 | 3530 | 3550 | 3518 | 3522 | 0 | -11.51(-0.33%) |
Nov 14, 2021 | 3543 | 3550 | 3521 | 3533 | 0 | -5.80(-0.16%) |
Nov 11, 2021 | 3534 | 3544 | 3527 | 3539 | 0 | +6.31(+0.18%) |
Nov 10, 2021 | 3486 | 3534 | 3483 | 3533 | 0 | +40.33(+1.15%) |
Nov 09, 2021 | 3499 | 3499 | 3448 | 3492 | 0 | -14.54(-0.41%) |
Nov 08, 2021 | 3507 | 3515 | 3489 | 3507 | 0 | +8.37(+0.24%) |
Nov 07, 2021 | 3492 | 3507 | 3484 | 3499 | 0 | +7.06(+0.20%) |
Nov 04, 2021 | 3520 | 3526 | 3491 | 3492 | 0 | -35.30(-1.00%) |
Nov 03, 2021 | 3506 | 3528 | 3503 | 3527 | 0 | +28.33(+0.81%) |
Nov 02, 2021 | 3501 | 3513 | 3480 | 3499 | 0 | -7.09(-0.20%) |
Nov 01, 2021 | 3543 | 3559 | 3478 | 3506 | 0 | -38.85(-1.10%) |
Oct 31, 2021 | 3530 | 3557 | 3519 | 3544 | 0 | -2.86(-0.08%) |
Oct 28, 2021 | 3519 | 3547 | 3503 | 3547 | 0 | +28.92(+0.82%) |
Oct 27, 2021 | 3549 | 3552 | 3509 | 3518 | 0 | -43.89(-1.23%) |
Oct 26, 2021 | 3590 | 3590 | 3553 | 3562 | 0 | -35.33(-0.98%) |
Oct 25, 2021 | 3613 | 3625 | 3590 | 3598 | 0 | -12.22(-0.34%) |
Oct 24, 2021 | 3574 | 3611 | 3564 | 3610 | 0 | +27.26(+0.76%) |
Oct 21, 2021 | 3583 | 0 | -12.18(-0.34%) | |||
Oct 20, 2021 | 3590 | 3611 | 3576 | 3595 | 0 | +7.78(+0.22%) |
Oct 19, 2021 | 3583 | 3596 | 3574 | 3587 | 0 | -6.15(-0.17%) |
Oct 18, 2021 | 3562 | 3597 | 3561 | 3593 | 0 | +25.01(+0.70%) |
Oct 17, 2021 | 3571 | 3571 | 3539 | 3568 | 0 | -4.23(-0.12%) |
Oct 14, 2021 | 3552 | 3579 | 3543 | 3572 | 0 | +14.09(+0.40%) |
Oct 13, 2021 | 3555 | 3570 | 3547 | 3558 | 0 | -3.48(-0.10%) |
Oct 12, 2021 | 3543 | 3569 | 3516 | 3562 | 0 | +14.82(+0.42%) |
Oct 11, 2021 | 3581 | 3584 | 3515 | 3547 | 0 | -44.77(-1.25%) |
Oct 10, 2021 | 3600 | 3615 | 3587 | 3592 | 0 | -0.46(-0.01%) |