Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2022 | 3870 | 3870 | 3706 | 3734 | 2,641 | -125.54(-3.25%) |
Feb 28, 2022 | 3822 | 3862 | 3701 | 3859 | 2,165 | +59.44(+1.56%) |
Feb 25, 2022 | 3749 | 3801 | 3709 | 3800 | 1,197 | +62.17(+1.66%) |
Feb 24, 2022 | 3645 | 3795 | 3611 | 3738 | 1,108 | +52.46(+1.42%) |
Feb 23, 2022 | 3663 | 3724 | 3616 | 3685 | 781 | -4.58(-0.12%) |
Feb 22, 2022 | 3636 | 3693 | 3612 | 3690 | 694 | +82.97(+2.30%) |
Feb 18, 2022 | 3607 | 0 | -76.99(-2.09%) | |||
Feb 17, 2022 | 3664 | 3725 | 3627 | 3684 | 972 | -5.97(-0.16%) |
Feb 16, 2022 | 3715 | 3799 | 3605 | 3690 | 1,066 | -20.01(-0.54%) |
Feb 15, 2022 | 3805 | 3840 | 3667 | 3710 | 1,148 | -86.16(-2.27%) |
Feb 14, 2022 | 3898 | 3950 | 3788 | 3796 | 570 | -139.22(-3.54%) |
Feb 11, 2022 | 3988 | 4000 | 3875 | 3935 | 577 | -49.64(-1.25%) |
Feb 10, 2022 | 3952 | 4043 | 3903 | 3985 | 1,123 | +26.02(+0.66%) |
Feb 09, 2022 | 3946 | 4080 | 3899 | 3959 | 1,112 | +54.95(+1.41%) |
Feb 08, 2022 | 3920 | 3991 | 3834 | 3904 | 491 | -15.95(-0.41%) |
Feb 07, 2022 | 3856 | 3950 | 3831 | 3920 | 527 | +88.44(+2.31%) |
Feb 04, 2022 | 3903 | 3920 | 3822 | 3832 | 444 | -60.86(-1.56%) |
Feb 03, 2022 | 3920 | 3836 | 3892 | 686 | -26.92(-0.69%) | |
Feb 02, 2022 | 3783 | 3980 | 3780 | 3919 | 900 | +115.66(+3.04%) |