Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1696 | 1718 | 1635 | 1651 | 67,906 | -44.87(-2.65%) |
Oct 28, 2021 | 1692 | 1708 | 1672 | 1696 | 29,723 | -8.54(-0.50%) |
Oct 27, 2021 | 1735 | 1725 | 1693 | 1704 | 35,734 | -33.98(-1.95%) |
Oct 26, 2021 | 1733 | 1738 | 25,731 | +14.75(+0.86%) | ||
Oct 25, 2021 | 1729 | 1733 | 1714 | 1724 | 21,101 | -3.30(-0.19%) |
Oct 22, 2021 | 1731 | 1757 | 1715 | 1727 | 19,510 | +7.64(+0.44%) |
Oct 21, 2021 | 1704 | 1721 | 1698 | 1719 | 18,849 | +3.04(+0.18%) |
Oct 20, 2021 | 1717 | 1737 | 1703 | 1716 | 19,227 | +6.61(+0.39%) |
Oct 19, 2021 | 1722 | 1722 | 1697 | 1710 | 17,852 | +4.82(+0.28%) |
Oct 18, 2021 | 1694 | 1710 | 1688 | 1705 | 18,113 | +6.75(+0.40%) |
Oct 15, 2021 | 1710 | 1710 | 1692 | 1698 | 15,744 | -11.68(-0.68%) |
Oct 14, 2021 | 1692 | 1710 | 1690 | 1710 | 20,175 | +36.31(+2.17%) |
Oct 13, 2021 | 1671 | 1686 | 1657 | 1674 | 26,560 | +4.35(+0.26%) |
Oct 12, 2021 | 1698 | 1698 | 1654 | 1669 | 44,703 | -26.06(-1.54%) |
Oct 11, 2021 | 1709 | 1725 | 1692 | 1695 | 30,948 | -26.26(-1.53%) |
Oct 08, 2021 | 1754 | 1754 | 1688 | 1721 | 74,006 | -48.36(-2.73%) |
Oct 07, 2021 | 1764 | 1793 | 1752 | 1770 | 65,600 | +12.74(+0.73%) |
Oct 06, 2021 | 1756 | 1759 | 1742 | 1757 | 20,682 | -13.98(-0.79%) |
Oct 05, 2021 | 1795 | 1809 | 1765 | 1771 | 40,863 | -18.18(-1.02%) |
Oct 04, 2021 | 1776 | 1806 | 1775 | 1789 | 36,738 | +8.98(+0.50%) |
Oct 01, 2021 | 1747 | 1804 | 1738 | 1780 | 36,823 | +30.88(+1.77%) |
Sep 30, 2021 | 1775 | 1792 | 1749 | 1749 | 29,765 | -19.66(-1.11%) |
Sep 29, 2021 | 1767 | 1795 | 1765 | 1769 | 30,998 | +19.68(+1.12%) |
Sep 28, 2021 | 1755 | 1759 | 1734 | 1749 | 35,451 | -21.15(-1.19%) |
Sep 27, 2021 | 1778 | 1797 | 1764 | 1771 | 41,401 | -23.64(-1.32%) |
Sep 24, 2021 | 1833 | 1857 | 1786 | 1794 | 43,709 | -44.55(-2.42%) |
Sep 23, 2021 | 1860 | 1867 | 1828 | 1839 | 37,762 | -12.67(-0.68%) |
Sep 22, 2021 | 1860 | 1865 | 1846 | 1851 | 21,684 | +3.02(+0.16%) |
Sep 21, 2021 | 1874 | 1874 | 1843 | 1848 | 30,115 | -19.47(-1.04%) |
Sep 20, 2021 | 1886 | 1890 | 1851 | 1868 | 29,359 | -27.28(-1.44%) |
Sep 17, 2021 | 1886 | 1914 | 1873 | 1895 | 151,631 | +0.30(+0.02%) |
Sep 16, 2021 | 1913 | 1913 | 1889 | 1895 | 31,515 | -19.10(-1.00%) |
Sep 15, 2021 | 1843 | 1928 | 1831 | 1914 | 52,478 | +72.83(+3.96%) |
Sep 14, 2021 | 1923 | 1923 | 1841 | 1841 | 42,957 | -78.96(-4.11%) |
Sep 13, 2021 | 1935 | 1947 | 1912 | 1920 | 35,923 | +4.59(+0.24%) |
Sep 10, 2021 | 1913 | 1932 | 1889 | 1915 | 33,796 | -0.80(-0.04%) |
Sep 09, 2021 | 1945 | 1946 | 1900 | 1916 | 28,553 | -28.28(-1.45%) |
Sep 08, 2021 | 1935 | 1962 | 1921 | 1945 | 29,194 | +19.62(+1.02%) |
Sep 07, 2021 | 1999 | 1999 | 1911 | 1925 | 45,047 | -87.21(-4.33%) |
Sep 03, 2021 | 2050 | 2061 | 2011 | 2012 | 29,479 | -42.08(-2.05%) |
Sep 02, 2021 | 2027 | 2057 | 2027 | 2054 | 27,242 | +29.83(+1.47%) |
Sep 01, 2021 | 2025 | 2053 | 2024 | 2024 | 30,995 | -1.41(-0.07%) |
Aug 31, 2021 | 2001 | 2044 | 1978 | 2026 | 54,138 | +21.26(+1.06%) |
Aug 30, 2021 | 1987 | 2017 | 1987 | 2005 | 20,755 | +12.72(+0.64%) |
Aug 27, 2021 | 1982 | 2007 | 1981 | 1992 | 27,748 | +26.46(+1.35%) |
Aug 26, 2021 | 1956 | 1991 | 1956 | 1965 | 18,696 | -3.02(-0.15%) |
Aug 25, 2021 | 1937 | 1974 | 1937 | 1968 | 20,800 | +17.52(+0.90%) |
Aug 24, 2021 | 1967 | 1973 | 1947 | 1951 | 15,914 | -14.28(-0.73%) |
Aug 23, 2021 | 1985 | 1989 | 1957 | 1965 | 19,242 | -6.31(-0.32%) |
Aug 20, 2021 | 1946 | 1975 | 1946 | 1971 | 33,748 | +25.13(+1.29%) |
Aug 19, 2021 | 1915 | 1955 | 1915 | 1946 | 17,966 | +23.15(+1.20%) |
Aug 18, 2021 | 1977 | 1977 | 1922 | 1923 | 16,663 | -53.15(-2.69%) |
Aug 17, 2021 | 1989 | 1993 | 1971 | 1976 | 37,583 | -6.87(-0.35%) |
Aug 16, 2021 | 1966 | 1994 | 1965 | 1983 | 48,983 | +18.46(+0.94%) |
Aug 13, 2021 | 1960 | 1971 | 1956 | 1965 | 23,860 | -3.73(-0.19%) |
Aug 12, 2021 | 1949 | 1981 | 1943 | 1968 | 32,946 | +18.20(+0.93%) |
Aug 11, 2021 | 1929 | 1964 | 1926 | 1950 | 39,938 | +29.28(+1.52%) |
Aug 10, 2021 | 1927 | 1927 | 1894 | 1921 | 56,225 | +28.12(+1.49%) |
Aug 09, 2021 | 1889 | 1905 | 1873 | 1893 | 31,248 | -4.39(-0.23%) |
Aug 06, 2021 | 1900 | 1922 | 1883 | 1897 | 35,591 | +0.22(+0.01%) |
Aug 05, 2021 | 1894 | 1898 | 1884 | 1897 | 42,981 | +13.25(+0.70%) |
Aug 04, 2021 | 1853 | 1888 | 1840 | 1884 | 29,921 | +16.49(+0.88%) |
Aug 03, 2021 | 1844 | 1882 | 1836 | 1867 | 52,113 | +36.50(+1.99%) |