Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1762 | 1765 | 1701 | 1712 | 68,213 | -52.07(-2.95%) |
Nov 29, 2021 | 1772 | 1777 | 1753 | 1764 | 25,090 | -14.47(-0.81%) |
Nov 26, 2021 | 1728 | 1789 | 1728 | 1778 | 18,568 | +28.46(+1.63%) |
Nov 24, 2021 | 1787 | 1787 | 1748 | 1750 | 29,322 | -33.95(-1.90%) |
Nov 23, 2021 | 1777 | 1801 | 1770 | 1784 | 31,971 | +11.12(+0.63%) |
Nov 22, 2021 | 1777 | 1780 | 1763 | 1772 | 26,434 | +7.86(+0.45%) |
Nov 19, 2021 | 1763 | 1770 | 1755 | 1765 | 21,226 | +1.21(+0.07%) |
Nov 18, 2021 | 1779 | 1762 | 1753 | 1763 | 19,740 | -2.42(-0.14%) |
Nov 17, 2021 | 1755 | 1771 | 1745 | 1766 | 21,396 | +0.93(+0.05%) |
Nov 16, 2021 | 1779 | 1795 | 1761 | 1765 | 26,768 | -10.62(-0.60%) |
Nov 15, 2021 | 1747 | 1775 | 1746 | 1775 | 14,763 | +32.81(+1.88%) |
Nov 12, 2021 | 1751 | 1772 | 1741 | 1743 | 24,624 | -6.94(-0.40%) |
Nov 11, 2021 | 1745 | 1769 | 1744 | 1750 | 18,775 | +9.83(+0.57%) |
Nov 10, 2021 | 1740 | 1740 | 22,135 | +3.19(+0.18%) | ||
Nov 09, 2021 | 1737 | 1757 | 1720 | 1737 | 40,287 | +1.80(+0.10%) |
Nov 08, 2021 | 1710 | 1735 | 1709 | 1735 | 30,451 | +30.68(+1.80%) |
Nov 05, 2021 | 1664 | 1736 | 1664 | 1704 | 24,989 | +51.86(+3.14%) |
Nov 04, 2021 | 1674 | 1674 | 1638 | 1652 | 34,415 | -32.17(-1.91%) |
Nov 03, 2021 | 1654 | 1697 | 1654 | 1684 | 32,892 | +34.33(+2.08%) |
Nov 02, 2021 | 1638 | 1651 | 1621 | 1650 | 33,934 | +11.62(+0.71%) |
Nov 01, 2021 | 1653 | 1666 | 1629 | 1638 | 34,749 | -11.82(-0.72%) |
Oct 29, 2021 | 1695 | 1717 | 1634 | 1650 | 67,938 | -44.85(-2.65%) |
Oct 28, 2021 | 1692 | 1707 | 1671 | 1695 | 29,737 | -8.53(-0.50%) |
Oct 27, 2021 | 1734 | 1724 | 1692 | 1704 | 35,751 | -33.97(-1.95%) |
Oct 26, 2021 | 1732 | 1738 | 25,743 | +14.75(+0.86%) | ||
Oct 25, 2021 | 1728 | 1732 | 1713 | 1723 | 21,111 | -3.30(-0.19%) |
Oct 22, 2021 | 1730 | 1756 | 1714 | 1726 | 19,520 | +7.64(+0.44%) |
Oct 21, 2021 | 1704 | 1720 | 1697 | 1719 | 18,858 | +3.04(+0.18%) |
Oct 20, 2021 | 1717 | 1736 | 1702 | 1715 | 19,237 | +6.60(+0.39%) |
Oct 19, 2021 | 1721 | 1721 | 1696 | 1709 | 17,861 | +4.81(+0.28%) |
Oct 18, 2021 | 1693 | 1710 | 1688 | 1704 | 18,122 | +6.76(+0.40%) |
Oct 15, 2021 | 1709 | 1709 | 1691 | 1697 | 15,751 | -11.68(-0.68%) |
Oct 14, 2021 | 1692 | 1709 | 1689 | 1709 | 20,184 | +36.30(+2.17%) |
Oct 13, 2021 | 1671 | 1685 | 1656 | 1673 | 26,573 | +4.34(+0.26%) |
Oct 12, 2021 | 1697 | 1697 | 1653 | 1668 | 44,724 | -26.05(-1.54%) |
Oct 11, 2021 | 1709 | 1724 | 1691 | 1694 | 30,963 | -26.24(-1.53%) |
Oct 08, 2021 | 1753 | 1753 | 1688 | 1721 | 74,041 | -48.34(-2.73%) |
Oct 07, 2021 | 1763 | 1792 | 1751 | 1769 | 65,631 | +12.73(+0.72%) |
Oct 06, 2021 | 1755 | 1758 | 1742 | 1756 | 20,691 | -13.97(-0.79%) |
Oct 05, 2021 | 1794 | 1808 | 1764 | 1770 | 40,882 | -18.17(-1.02%) |
Oct 04, 2021 | 1775 | 1805 | 1774 | 1788 | 36,755 | +8.98(+0.50%) |
Oct 01, 2021 | 1747 | 1803 | 1737 | 1779 | 36,840 | +30.86(+1.76%) |
Sep 30, 2021 | 1775 | 1792 | 1749 | 1749 | 29,779 | -19.66(-1.11%) |
Sep 29, 2021 | 1766 | 1794 | 1764 | 1768 | 31,013 | +19.68(+1.13%) |
Sep 28, 2021 | 1754 | 1758 | 1733 | 1749 | 35,468 | -21.14(-1.19%) |
Sep 27, 2021 | 1778 | 1796 | 1763 | 1770 | 41,421 | -23.63(-1.32%) |
Sep 24, 2021 | 1832 | 1856 | 1785 | 1793 | 43,730 | -44.53(-2.42%) |
Sep 23, 2021 | 1859 | 1866 | 1827 | 1838 | 37,780 | -12.66(-0.68%) |
Sep 22, 2021 | 1859 | 1864 | 1845 | 1850 | 21,694 | +3.01(+0.16%) |
Sep 21, 2021 | 1873 | 1873 | 1842 | 1847 | 30,129 | -19.45(-1.04%) |
Sep 20, 2021 | 1885 | 1889 | 1850 | 1867 | 29,373 | -27.27(-1.44%) |
Sep 17, 2021 | 1885 | 1913 | 1872 | 1894 | 151,703 | +0.29(+0.02%) |
Sep 16, 2021 | 1912 | 1912 | 1888 | 1894 | 31,530 | -19.08(-1.00%) |
Sep 15, 2021 | 1842 | 1927 | 1830 | 1913 | 52,503 | +72.79(+3.96%) |
Sep 14, 2021 | 1922 | 1922 | 1840 | 1840 | 42,977 | -78.92(-4.11%) |
Sep 13, 2021 | 1934 | 1946 | 1911 | 1919 | 35,940 | +4.59(+0.24%) |
Sep 10, 2021 | 1912 | 1931 | 1888 | 1915 | 33,812 | -0.80(-0.04%) |
Sep 09, 2021 | 1944 | 1945 | 1899 | 1915 | 28,567 | -28.27(-1.45%) |
Sep 08, 2021 | 1934 | 1961 | 1920 | 1944 | 29,208 | +19.62(+1.02%) |
Sep 07, 2021 | 1998 | 1998 | 1911 | 1924 | 45,068 | -87.18(-4.33%) |
Sep 03, 2021 | 2049 | 2060 | 2010 | 2011 | 29,493 | -42.06(-2.05%) |
Sep 02, 2021 | 2026 | 2056 | 2026 | 2053 | 27,255 | +29.82(+1.47%) |