Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1746 | 1749 | 1687 | 1697 | 68,814 | -51.61(-2.95%) |
Nov 29, 2021 | 1757 | 1761 | 1738 | 1748 | 25,311 | -14.36(-0.81%) |
Nov 26, 2021 | 1713 | 1773 | 1713 | 1763 | 18,731 | +28.22(+1.63%) |
Nov 24, 2021 | 1771 | 1771 | 1733 | 1734 | 29,580 | -33.65(-1.90%) |
Nov 23, 2021 | 1762 | 1785 | 1754 | 1768 | 32,253 | +11.02(+0.63%) |
Nov 22, 2021 | 1761 | 1765 | 1747 | 1757 | 26,667 | +7.79(+0.45%) |
Nov 19, 2021 | 1748 | 1755 | 1740 | 1749 | 21,413 | +1.20(+0.07%) |
Nov 18, 2021 | 1763 | 1746 | 1738 | 1748 | 19,914 | -2.40(-0.14%) |
Nov 17, 2021 | 1739 | 1756 | 1730 | 1750 | 21,585 | +0.92(+0.05%) |
Nov 16, 2021 | 1764 | 1779 | 1745 | 1749 | 27,003 | -10.52(-0.60%) |
Nov 15, 2021 | 1732 | 1760 | 1730 | 1760 | 14,893 | +32.52(+1.88%) |
Nov 12, 2021 | 1736 | 1756 | 1725 | 1727 | 24,841 | -6.88(-0.40%) |
Nov 11, 2021 | 1730 | 1754 | 1728 | 1734 | 18,940 | +9.75(+0.57%) |
Nov 10, 2021 | 1725 | 1725 | 22,330 | +3.16(+0.18%) | ||
Nov 09, 2021 | 1722 | 1742 | 1705 | 1721 | 40,642 | +1.78(+0.10%) |
Nov 08, 2021 | 1695 | 1720 | 1694 | 1720 | 30,719 | +30.42(+1.80%) |
Nov 05, 2021 | 1649 | 1721 | 1649 | 1689 | 25,209 | +51.40(+3.14%) |
Nov 04, 2021 | 1659 | 1659 | 1623 | 1638 | 34,718 | -31.89(-1.91%) |
Nov 03, 2021 | 1640 | 1683 | 1640 | 1670 | 33,181 | +34.03(+2.08%) |
Nov 02, 2021 | 1624 | 1636 | 1607 | 1636 | 34,233 | +11.52(+0.71%) |
Nov 01, 2021 | 1638 | 1651 | 1615 | 1624 | 35,055 | -11.72(-0.72%) |
Oct 29, 2021 | 1680 | 1702 | 1620 | 1636 | 68,536 | -44.45(-2.65%) |
Oct 28, 2021 | 1677 | 1692 | 1656 | 1680 | 29,999 | -8.46(-0.50%) |
Oct 27, 2021 | 1719 | 1709 | 1677 | 1689 | 36,065 | -33.67(-1.95%) |
Oct 26, 2021 | 1717 | 1722 | 25,970 | +14.62(+0.86%) | ||
Oct 25, 2021 | 1713 | 1717 | 1698 | 1708 | 21,297 | -3.27(-0.19%) |
Oct 22, 2021 | 1715 | 1741 | 1699 | 1711 | 19,691 | +7.57(+0.44%) |
Oct 21, 2021 | 1689 | 1705 | 1682 | 1704 | 19,024 | +3.01(+0.18%) |
Oct 20, 2021 | 1702 | 1721 | 1687 | 1701 | 19,406 | +6.55(+0.39%) |
Oct 19, 2021 | 1706 | 1706 | 1681 | 1694 | 18,018 | +4.77(+0.28%) |
Oct 18, 2021 | 1678 | 1695 | 1673 | 1689 | 18,281 | +6.69(+0.40%) |
Oct 15, 2021 | 1694 | 1694 | 1676 | 1683 | 15,890 | -11.58(-0.68%) |
Oct 14, 2021 | 1677 | 1694 | 1674 | 1694 | 20,362 | +35.99(+2.17%) |
Oct 13, 2021 | 1656 | 1671 | 1642 | 1658 | 26,807 | +4.30(+0.26%) |
Oct 12, 2021 | 1682 | 1682 | 1639 | 1654 | 45,118 | -25.82(-1.54%) |
Oct 11, 2021 | 1694 | 1709 | 1677 | 1680 | 31,236 | -26.02(-1.53%) |
Oct 08, 2021 | 1738 | 1738 | 1673 | 1706 | 74,693 | -47.91(-2.73%) |
Oct 07, 2021 | 1748 | 1776 | 1735 | 1754 | 66,209 | +12.62(+0.72%) |
Oct 06, 2021 | 1740 | 1743 | 1726 | 1741 | 20,874 | -13.85(-0.79%) |
Oct 05, 2021 | 1778 | 1792 | 1749 | 1755 | 41,242 | -18.01(-1.02%) |
Oct 04, 2021 | 1759 | 1789 | 1759 | 1773 | 37,079 | +8.90(+0.50%) |
Oct 01, 2021 | 1731 | 1787 | 1722 | 1764 | 37,165 | +30.59(+1.76%) |
Sep 30, 2021 | 1759 | 1776 | 1733 | 1733 | 30,041 | -19.48(-1.11%) |
Sep 29, 2021 | 1750 | 1778 | 1749 | 1753 | 31,286 | +19.50(+1.13%) |
Sep 28, 2021 | 1738 | 1743 | 1718 | 1733 | 35,780 | -20.96(-1.19%) |
Sep 27, 2021 | 1762 | 1780 | 1747 | 1754 | 41,785 | -23.42(-1.32%) |
Sep 24, 2021 | 1816 | 1840 | 1770 | 1778 | 44,115 | -44.14(-2.42%) |
Sep 23, 2021 | 1843 | 1850 | 1811 | 1822 | 38,113 | -12.55(-0.68%) |
Sep 22, 2021 | 1843 | 1848 | 1829 | 1834 | 21,885 | +2.98(+0.16%) |
Sep 21, 2021 | 1856 | 1856 | 1826 | 1831 | 30,395 | -19.28(-1.04%) |
Sep 20, 2021 | 1869 | 1873 | 1834 | 1851 | 29,631 | -27.03(-1.44%) |
Sep 17, 2021 | 1869 | 1896 | 1856 | 1878 | 153,038 | +0.29(+0.02%) |
Sep 16, 2021 | 1896 | 1896 | 1871 | 1877 | 31,808 | -18.91(-1.00%) |
Sep 15, 2021 | 1826 | 1910 | 1814 | 1896 | 52,965 | +72.15(+3.96%) |
Sep 14, 2021 | 1905 | 1905 | 1824 | 1824 | 43,355 | -78.23(-4.11%) |
Sep 13, 2021 | 1917 | 1929 | 1894 | 1902 | 36,257 | +4.55(+0.24%) |
Sep 10, 2021 | 1895 | 1915 | 1872 | 1898 | 34,109 | -0.80(-0.04%) |
Sep 09, 2021 | 1927 | 1928 | 1883 | 1899 | 28,818 | -28.02(-1.45%) |
Sep 08, 2021 | 1917 | 1944 | 1903 | 1927 | 29,465 | +19.45(+1.02%) |
Sep 07, 2021 | 1981 | 1981 | 1894 | 1907 | 45,465 | -86.41(-4.33%) |
Sep 03, 2021 | 2031 | 2042 | 1993 | 1994 | 29,752 | -41.70(-2.05%) |
Sep 02, 2021 | 2008 | 2039 | 2008 | 2035 | 27,495 | +29.56(+1.47%) |