Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1234 | 1234 | 1191 | 1195 | 76,812 | -48.92(-3.93%) |
Nov 29, 2021 | 1256 | 1256 | 1238 | 1244 | 43,201 | -1.60(-0.13%) |
Nov 26, 2021 | 1244 | 1260 | 1235 | 1245 | 30,691 | -33.56(-2.62%) |
Nov 24, 2021 | 1287 | 1290 | 1272 | 1279 | 29,290 | -8.69(-0.67%) |
Nov 23, 2021 | 1265 | 1289 | 1261 | 1288 | 46,154 | +25.72(+2.04%) |
Nov 22, 2021 | 1245 | 1275 | 1240 | 1262 | 49,244 | +20.37(+1.64%) |
Nov 19, 2021 | 1244 | 1251 | 1230 | 1242 | 51,625 | -11.57(-0.92%) |
Nov 18, 2021 | 1263 | 1255 | 1251 | 1253 | 49,541 | -11.29(-0.89%) |
Nov 17, 2021 | 1277 | 1288 | 1258 | 1264 | 57,700 | -11.68(-0.92%) |
Nov 16, 2021 | 1280 | 1290 | 1275 | 1276 | 27,884 | -1.76(-0.14%) |
Nov 15, 2021 | 1299 | 1299 | 1271 | 1278 | 43,556 | -11.93(-0.92%) |
Nov 12, 2021 | 1300 | 1304 | 1283 | 1290 | 28,190 | -8.64(-0.67%) |
Nov 11, 2021 | 1305 | 1313 | 1294 | 1298 | 18,809 | -3.17(-0.24%) |
Nov 10, 2021 | 1300 | 1302 | 21,404 | -2.85(-0.22%) | ||
Nov 09, 2021 | 1311 | 1312 | 1297 | 1304 | 15,352 | -6.61(-0.50%) |
Nov 08, 2021 | 1319 | 1328 | 1311 | 1311 | 18,877 | -1.71(-0.13%) |
Nov 05, 2021 | 1313 | 1323 | 1301 | 1313 | 30,303 | +11.95(+0.92%) |
Nov 04, 2021 | 1319 | 1323 | 1295 | 1301 | 25,272 | -10.07(-0.77%) |
Nov 03, 2021 | 1318 | 1339 | 1301 | 1311 | 62,081 | -18.74(-1.41%) |
Nov 02, 2021 | 1317 | 1335 | 1307 | 1330 | 25,798 | +13.48(+1.02%) |
Nov 01, 2021 | 1316 | 1324 | 1306 | 1316 | 24,700 | +2.96(+0.23%) |
Oct 29, 2021 | 1322 | 1331 | 1311 | 1313 | 31,554 | -11.92(-0.90%) |
Oct 28, 2021 | 1305 | 1327 | 1304 | 1325 | 24,396 | +23.05(+1.77%) |
Oct 27, 2021 | 1321 | 1344 | 1302 | 1302 | 35,281 | -23.59(-1.78%) |
Oct 26, 2021 | 1333 | 1340 | 1326 | 27,744 | -4.94(-0.37%) | |
Oct 25, 2021 | 1325 | 1334 | 1310 | 1331 | 31,215 | +9.39(+0.71%) |
Oct 22, 2021 | 1317 | 1325 | 1310 | 1321 | 44,412 | +3.57(+0.27%) |
Oct 21, 2021 | 1320 | 1324 | 1309 | 1318 | 52,024 | -6.14(-0.46%) |
Oct 20, 2021 | 1313 | 1330 | 1313 | 1324 | 44,537 | +13.15(+1.00%) |
Oct 19, 2021 | 1306 | 1312 | 1293 | 1311 | 44,892 | +13.66(+1.05%) |
Oct 18, 2021 | 1311 | 1316 | 1290 | 1297 | 59,092 | -22.55(-1.71%) |
Oct 15, 2021 | 1300 | 1319 | 1296 | 1319 | 251,150 | +22.81(+1.76%) |
Oct 14, 2021 | 1276 | 1300 | 1275 | 1297 | 64,272 | +26.49(+2.09%) |
Oct 13, 2021 | 1264 | 1275 | 1244 | 1270 | 45,294 | +11.52(+0.92%) |
Oct 12, 2021 | 1249 | 1272 | 1240 | 1259 | 46,203 | +18.93(+1.53%) |
Oct 11, 2021 | 1266 | 1274 | 1239 | 1240 | 46,095 | -26.06(-2.06%) |
Oct 08, 2021 | 1260 | 1274 | 1257 | 1266 | 31,436 | +10.71(+0.85%) |
Oct 07, 2021 | 1255 | 1266 | 1250 | 1255 | 41,228 | +10.61(+0.85%) |
Oct 06, 2021 | 1219 | 1244 | 1216 | 1244 | 37,443 | +17.21(+1.40%) |
Oct 05, 2021 | 1203 | 1234 | 1191 | 1227 | 50,577 | +27.36(+2.28%) |
Oct 04, 2021 | 1199 | 1231 | 1196 | 1200 | 37,695 | -2.02(-0.17%) |
Oct 01, 2021 | 1202 | 1209 | 1179 | 1202 | 64,946 | +6.76(+0.57%) |
Sep 30, 2021 | 1212 | 1225 | 1195 | 1195 | 38,446 | -12.71(-1.05%) |
Sep 29, 2021 | 1201 | 1214 | 1195 | 1208 | 46,356 | +13.34(+1.12%) |
Sep 28, 2021 | 1218 | 1225 | 1195 | 1194 | 34,251 | -25.50(-2.09%) |
Sep 27, 2021 | 1232 | 1246 | 1218 | 1220 | 39,974 | -7.00(-0.57%) |
Sep 24, 2021 | 1210 | 1232 | 1210 | 1227 | 25,526 | +14.15(+1.17%) |
Sep 23, 2021 | 1222 | 1235 | 1210 | 1213 | 33,882 | -5.10(-0.42%) |
Sep 22, 2021 | 1208 | 1224 | 1205 | 1218 | 31,484 | +16.82(+1.40%) |
Sep 21, 2021 | 1207 | 1214 | 1199 | 1201 | 28,743 | +2.54(+0.21%) |
Sep 20, 2021 | 1199 | 1201 | 1180 | 1199 | 41,721 | -10.94(-0.90%) |
Sep 17, 2021 | 1221 | 1230 | 1203 | 1210 | 96,318 | -9.28(-0.76%) |
Sep 16, 2021 | 1225 | 1230 | 1215 | 1219 | 29,581 | -1.20(-0.10%) |
Sep 15, 2021 | 1223 | 1231 | 1206 | 1220 | 36,013 | -7.95(-0.65%) |
Sep 14, 2021 | 1249 | 1254 | 1225 | 1228 | 30,477 | -19.26(-1.54%) |
Sep 13, 2021 | 1246 | 1253 | 1233 | 1247 | 31,690 | +13.30(+1.08%) |
Sep 10, 2021 | 1253 | 1255 | 1233 | 1234 | 24,966 | -15.00(-1.20%) |
Sep 09, 2021 | 1254 | 1266 | 1246 | 1249 | 30,690 | -13.59(-1.08%) |
Sep 08, 2021 | 1237 | 1263 | 1237 | 1263 | 41,751 | +24.04(+1.94%) |
Sep 07, 2021 | 1252 | 1252 | 1235 | 1238 | 34,962 | -17.19(-1.37%) |
Sep 03, 2021 | 1267 | 1267 | 1254 | 1256 | 17,735 | -9.84(-0.78%) |
Sep 02, 2021 | 1272 | 1274 | 1260 | 1266 | 18,306 | -3.62(-0.29%) |