Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4143 | 4168 | 4105 | 4132 | 0 | -26.09(-0.63%) |
May 27, 2022 | 4158 | 0 | +100.40(+2.47%) | |||
May 26, 2022 | 3985 | 4075 | 3985 | 4058 | 0 | +79.11(+1.99%) |
May 25, 2022 | 3930 | 3999 | 3925 | 3979 | 0 | +37.25(+0.95%) |
May 24, 2022 | 3943 | 3956 | 3875 | 3941 | 0 | -32.27(-0.81%) |
May 23, 2022 | 3919 | 3982 | 3909 | 3974 | 0 | +72.39(+1.86%) |
May 20, 2022 | 3928 | 3943 | 3810 | 3901 | 0 | +0.57(+0.01%) |
May 19, 2022 | 3899 | 3946 | 3877 | 3901 | 0 | -22.89(-0.58%) |
May 18, 2022 | 4052 | 4052 | 3912 | 3924 | 0 | -165.17(-4.04%) |
May 17, 2022 | 4052 | 4091 | 4034 | 4089 | 0 | +80.84(+2.02%) |
May 16, 2022 | 4013 | 4046 | 3984 | 4008 | 0 | -15.88(-0.39%) |
May 13, 2022 | 3964 | 4039 | 3964 | 4024 | 0 | +93.81(+2.39%) |
May 12, 2022 | 3904 | 3965 | 3859 | 3930 | 0 | -5.10(-0.13%) |
May 11, 2022 | 3990 | 4049 | 3929 | 3935 | 0 | -65.87(-1.65%) |
May 10, 2022 | 4035 | 4069 | 3958 | 4001 | 0 | +9.81(+0.25%) |
May 09, 2022 | 4081 | 4081 | 3975 | 3991 | 0 | -132.10(-3.20%) |
May 06, 2022 | 4128 | 4158 | 4068 | 4123 | 0 | -23.53(-0.57%) |
May 05, 2022 | 4270 | 4270 | 4106 | 4147 | 0 | -153.30(-3.56%) |
May 04, 2022 | 4181 | 4308 | 4149 | 4300 | 0 | +124.69(+2.99%) |
May 03, 2022 | 4160 | 4200 | 4147 | 4175 | 0 | +20.10(+0.48%) |
May 02, 2022 | 4131 | 4170 | 4063 | 4155 | 0 | +23.45(+0.57%) |
Apr 29, 2022 | 4254 | 4270 | 4124 | 4132 | 0 | -155.57(-3.63%) |
Apr 28, 2022 | 4223 | 4308 | 4189 | 4288 | 0 | +103.54(+2.47%) |
Apr 27, 2022 | 4187 | 4241 | 4163 | 4184 | 0 | +8.76(+0.21%) |
Apr 26, 2022 | 4278 | 4278 | 4175 | 4175 | 0 | -120.92(-2.81%) |
Apr 25, 2022 | 4255 | 4299 | 4201 | 4296 | 0 | +24.34(+0.57%) |
Apr 22, 2022 | 4386 | 4386 | 4268 | 4272 | 0 | -121.88(-2.77%) |
Apr 21, 2022 | 4489 | 4513 | 4384 | 4394 | 0 | -65.79(-1.48%) |
Apr 20, 2022 | 4472 | 4488 | 4449 | 4459 | 0 | -2.76(-0.06%) |
Apr 19, 2022 | 4391 | 4471 | 4391 | 4462 | 0 | +70.52(+1.61%) |
Apr 18, 2022 | 4386 | 4410 | 4370 | 4392 | 0 | -0.90(-0.02%) |
Apr 14, 2022 | 4393 | 0 | -54.00(-1.21%) | |||
Apr 13, 2022 | 4394 | 4454 | 4393 | 4447 | 0 | +49.14(+1.12%) |
Apr 12, 2022 | 4438 | 4471 | 4381 | 4397 | 0 | -15.08(-0.34%) |
Apr 11, 2022 | 4463 | 4464 | 4408 | 4413 | 0 | -75.75(-1.69%) |
Apr 08, 2022 | 4494 | 4520 | 4475 | 4488 | 0 | -11.93(-0.27%) |
Apr 07, 2022 | 4475 | 4521 | 4450 | 4500 | 0 | +19.06(+0.43%) |
Apr 06, 2022 | 4494 | 4504 | 4450 | 4481 | 0 | -43.97(-0.97%) |
Apr 05, 2022 | 4572 | 4593 | 4514 | 4525 | 0 | -57.52(-1.26%) |
Apr 04, 2022 | 4548 | 4584 | 4539 | 4583 | 0 | +36.78(+0.81%) |
Apr 01, 2022 | 4540 | 4549 | 4508 | 4546 | 0 | +15.45(+0.34%) |
Mar 31, 2022 | 4599 | 4603 | 4530 | 4530 | 0 | -72.04(-1.57%) |
Mar 30, 2022 | 4624 | 4628 | 4581 | 4602 | 0 | -29.15(-0.63%) |
Mar 29, 2022 | 4603 | 4637 | 4590 | 4632 | 0 | +56.08(+1.23%) |
Mar 28, 2022 | 4541 | 4576 | 4518 | 4576 | 0 | +32.46(+0.71%) |
Mar 25, 2022 | 4523 | 4546 | 4501 | 4543 | 0 | +22.90(+0.51%) |
Mar 24, 2022 | 4470 | 4521 | 4465 | 4520 | 0 | +63.92(+1.43%) |
Mar 23, 2022 | 4493 | 4501 | 4456 | 4456 | 0 | -55.37(-1.23%) |
Mar 22, 2022 | 4469 | 4522 | 4469 | 4512 | 0 | +50.43(+1.13%) |
Mar 21, 2022 | 4462 | 4482 | 4424 | 4461 | 0 | -1.94(-0.04%) |
Mar 18, 2022 | 4407 | 4465 | 4391 | 4463 | 0 | +51.45(+1.17%) |
Mar 17, 2022 | 4345 | 4413 | 4336 | 4412 | 0 | +53.81(+1.23%) |
Mar 16, 2022 | 4288 | 4359 | 4252 | 4358 | 0 | +95.41(+2.24%) |
Mar 15, 2022 | 4189 | 4271 | 4188 | 4262 | 0 | +89.34(+2.14%) |
Mar 14, 2022 | 4203 | 4248 | 4162 | 4173 | 0 | -31.20(-0.74%) |
Mar 11, 2022 | 4280 | 4291 | 4200 | 4204 | 0 | -55.21(-1.30%) |
Mar 10, 2022 | 4253 | 4268 | 4210 | 4260 | 0 | -18.36(-0.43%) |
Mar 09, 2022 | 4223 | 4299 | 4223 | 4278 | 0 | +107.18(+2.57%) |
Mar 08, 2022 | 4203 | 4277 | 4158 | 4171 | 0 | -30.39(-0.72%) |
Mar 07, 2022 | 4327 | 4327 | 4200 | 4201 | 0 | -127.78(-2.95%) |
Mar 04, 2022 | 4342 | 4342 | 4285 | 4329 | 0 | -34.62(-0.79%) |
Mar 03, 2022 | 4401 | 4417 | 4346 | 4363 | 0 | -23.05(-0.53%) |
Mar 02, 2022 | 4323 | 4401 | 4323 | 4387 | 0 | +80.28(+1.86%) |