Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2022 | 3251 | 3276 | 3246 | 3250 | 0 | +3.26(+0.10%) |
Jan 28, 2022 | 3261 | 3273 | 3245 | 3246 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 3261 | 3273 | 3245 | 3246 | 0 | -25.24(-0.77%) |
Jan 26, 2022 | 3254 | 3280 | 3250 | 3272 | 0 | +23.81(+0.73%) |
Jan 25, 2022 | 3264 | 3268 | 3235 | 3248 | 0 | -35.59(-1.08%) |
Jan 24, 2022 | 3268 | 3294 | 3266 | 3283 | 0 | -11.51(-0.35%) |
Jan 21, 2022 | 3291 | 3299 | 3282 | 3295 | 0 | +0.00(+0.00%) |
Jan 20, 2022 | 3291 | 3299 | 3282 | 3295 | 0 | +10.92(+0.33%) |
Jan 19, 2022 | 3282 | 3298 | 3274 | 3284 | 0 | +3.90(+0.12%) |
Jan 18, 2022 | 3295 | 3300 | 3273 | 3280 | 0 | -7.91(-0.24%) |
Jan 17, 2022 | 3284 | 3298 | 3279 | 3288 | 0 | +5.98(+0.18%) |
Jan 14, 2022 | 3265 | 3282 | 3262 | 3282 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 3265 | 3282 | 3262 | 3282 | 0 | +26.99(+0.83%) |
Jan 12, 2022 | 3261 | 3264 | 3243 | 3255 | 0 | +8.61(+0.27%) |
Jan 11, 2022 | 3231 | 3249 | 3223 | 3246 | 0 | +19.32(+0.60%) |
Jan 10, 2022 | 3211 | 3241 | 3209 | 3227 | 0 | +21.79(+0.68%) |
Jan 07, 2022 | 3200 | 3209 | 3191 | 3205 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 3200 | 3209 | 3191 | 3205 | 0 | +41.82(+1.32%) |
Jan 05, 2022 | 3188 | 3197 | 3155 | 3163 | 0 | -17.69(-0.56%) |
Jan 04, 2022 | 3156 | 3183 | 3152 | 3181 | 0 | +46.88(+1.50%) |
Jan 03, 2022 | 3130 | 3138 | 3128 | 3134 | 0 | +10.57(+0.34%) |
Dec 30, 2021 | 3127 | 3140 | 3124 | 3124 | 0 | -14.34(-0.46%) |
Dec 29, 2021 | 3135 | 3141 | 3133 | 3138 | 0 | +9.61(+0.31%) |
Dec 28, 2021 | 3111 | 3129 | 3109 | 3128 | 0 | +24.17(+0.78%) |
Dec 27, 2021 | 3108 | 3114 | 3104 | 3104 | 0 | -4.04(-0.13%) |
Dec 23, 2021 | 3102 | 3111 | 3099 | 3108 | 0 | +20.77(+0.67%) |
Dec 22, 2021 | 3093 | 3098 | 3079 | 3088 | 0 | +2.43(+0.08%) |
Dec 21, 2021 | 3084 | 3102 | 3079 | 3085 | 0 | +12.11(+0.39%) |
Dec 20, 2021 | 3093 | 3098 | 3068 | 3073 | 0 | -38.66(-1.24%) |
Dec 17, 2021 | 3123 | 3135 | 3112 | 3112 | 0 | +0.00(+0.00%) |
Dec 16, 2021 | 3123 | 3135 | 3112 | 3112 | 0 | -3.25(-0.10%) |
Dec 15, 2021 | 3117 | 3121 | 3107 | 3115 | 0 | -6.21(-0.20%) |
Dec 14, 2021 | 3117 | 3129 | 3114 | 3121 | 0 | +1.14(+0.04%) |
Dec 13, 2021 | 3157 | 3162 | 3120 | 3120 | 0 | -15.66(-0.50%) |
Dec 10, 2021 | 3134 | 3142 | 3129 | 3136 | 0 | +0.00(+0.00%) |
Dec 09, 2021 | 3134 | 3142 | 3129 | 3136 | 0 | +5.84(+0.19%) |
Dec 08, 2021 | 3138 | 3141 | 3124 | 3130 | 0 | -4.89(-0.16%) |
Dec 07, 2021 | 3123 | 3138 | 3120 | 3135 | 0 | +18.34(+0.59%) |
Dec 06, 2021 | 3104 | 3136 | 3104 | 3116 | 0 | +14.39(+0.46%) |
Dec 03, 2021 | 3083 | 3110 | 3080 | 3102 | 0 | +0.00(+0.00%) |
Dec 02, 2021 | 3083 | 3110 | 3080 | 3102 | 0 | +3.68(+0.12%) |
Dec 01, 2021 | 3052 | 3102 | 3045 | 3098 | 0 | +56.96(+1.87%) |
Nov 30, 2021 | 3123 | 3130 | 3041 | 3041 | 0 | -79.29(-2.54%) |
Nov 29, 2021 | 3144 | 3147 | 3116 | 3121 | 0 | -45.69(-1.44%) |
Nov 26, 2021 | 3205 | 3208 | 3154 | 3166 | 0 | +0.00(+0.00%) |
Nov 25, 2021 | 3205 | 3208 | 3154 | 3166 | 0 | -60.88(-1.89%) |
Nov 24, 2021 | 3237 | 3240 | 3227 | 3227 | 0 | -0.38(-0.01%) |
Nov 23, 2021 | 3236 | 3237 | 3227 | 3228 | 0 | -9.55(-0.30%) |
Nov 22, 2021 | 3234 | 3245 | 3231 | 3237 | 0 | +4.74(+0.15%) |
Nov 19, 2021 | 3234 | 3239 | 3227 | 3232 | 0 | +0.00(+0.00%) |
Nov 18, 2021 | 3234 | 3239 | 3227 | 3232 | 0 | -0.34(-0.01%) |
Nov 17, 2021 | 3236 | 3238 | 3226 | 3233 | 0 | -6.12(-0.19%) |
Nov 16, 2021 | 3232 | 3246 | 3231 | 3239 | 0 | -1.78(-0.05%) |
Nov 15, 2021 | 3228 | 3242 | 3222 | 3241 | 0 | +12.13(+0.38%) |
Nov 12, 2021 | 3244 | 3248 | 3226 | 3228 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 3244 | 3248 | 3226 | 3228 | 0 | -2.87(-0.09%) |
Nov 10, 2021 | 3245 | 3246 | 3218 | 3231 | 0 | -12.10(-0.37%) |
Nov 09, 2021 | 3268 | 3274 | 3240 | 3243 | 0 | -20.48(-0.63%) |
Nov 08, 2021 | 3252 | 3271 | 3250 | 3264 | 0 | +21.56(+0.66%) |
Nov 05, 2021 | 3234 | 3248 | 3225 | 3242 | 0 | +0.00(+0.00%) |
Nov 04, 2021 | 3234 | 3248 | 3225 | 3242 | 0 | +22.65(+0.70%) |
Nov 03, 2021 | 3234 | 3237 | 3217 | 3220 | 0 | +0.00(+0.00%) |
Nov 02, 2021 | 3234 | 3237 | 3217 | 3220 | 0 | +0.64(+0.02%) |