Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1693 | 1709 | 1689 | 1689 | 18,743 | -8.45(-0.50%) |
Dec 30, 2021 | 1667 | 1711 | 1667 | 1698 | 26,844 | +34.37(+2.07%) |
Dec 29, 2021 | 1690 | 1690 | 1658 | 1663 | 21,535 | -13.51(-0.81%) |
Dec 28, 2021 | 1679 | 1684 | 1662 | 1677 | 20,739 | +4.23(+0.25%) |
Dec 27, 2021 | 1657 | 1687 | 1657 | 1672 | 16,330 | +7.62(+0.46%) |
Dec 23, 2021 | 1661 | 1681 | 1661 | 1665 | 16,780 | +6.07(+0.37%) |
Dec 22, 2021 | 1648 | 1661 | 1645 | 1659 | 22,712 | +8.18(+0.50%) |
Dec 21, 2021 | 1636 | 1665 | 1636 | 1651 | 54,146 | +19.50(+1.20%) |
Dec 20, 2021 | 1589 | 1644 | 1589 | 1631 | 41,781 | +23.89(+1.49%) |
Dec 17, 2021 | 1556 | 1629 | 1553 | 1607 | 93,617 | +48.87(+3.14%) |
Dec 16, 2021 | 1600 | 1604 | 1557 | 1558 | 54,780 | -43.67(-2.73%) |
Dec 15, 2021 | 1633 | 1633 | 1569 | 1602 | 39,928 | -26.22(-1.61%) |
Dec 14, 2021 | 1622 | 1650 | 1609 | 1628 | 35,175 | -0.08(-0.00%) |
Dec 13, 2021 | 1627 | 1643 | 1615 | 1628 | 36,164 | -9.55(-0.58%) |
Dec 10, 2021 | 1637 | 1657 | 1627 | 1638 | 28,880 | +3.87(+0.24%) |
Dec 09, 2021 | 1725 | 1725 | 1634 | 1634 | 41,409 | -95.52(-5.52%) |
Dec 08, 2021 | 1728 | 1741 | 1710 | 1730 | 27,215 | +1.49(+0.09%) |
Dec 07, 2021 | 1755 | 1755 | 1717 | 1728 | 32,443 | -21.86(-1.25%) |
Dec 06, 2021 | 1761 | 1770 | 1741 | 1750 | 26,061 | +12.32(+0.71%) |
Dec 03, 2021 | 1786 | 1786 | 1734 | 1738 | 32,457 | -35.03(-1.98%) |
Dec 02, 2021 | 1675 | 1791 | 1675 | 1773 | 41,185 | +97.98(+5.85%) |
Dec 01, 2021 | 1709 | 1732 | 1673 | 1675 | 34,726 | -22.74(-1.34%) |
Nov 30, 2021 | 1747 | 1750 | 1687 | 1697 | 68,781 | -51.64(-2.95%) |
Nov 29, 2021 | 1758 | 1762 | 1739 | 1749 | 25,299 | -14.36(-0.81%) |
Nov 26, 2021 | 1713 | 1774 | 1713 | 1763 | 18,722 | +28.22(+1.63%) |
Nov 24, 2021 | 1772 | 1772 | 1734 | 1735 | 29,566 | -33.66(-1.90%) |
Nov 23, 2021 | 1763 | 1786 | 1755 | 1769 | 32,237 | +11.03(+0.63%) |
Nov 22, 2021 | 1762 | 1765 | 1748 | 1758 | 26,654 | +7.79(+0.45%) |
Nov 19, 2021 | 1749 | 1755 | 1741 | 1750 | 21,403 | +1.21(+0.07%) |
Nov 18, 2021 | 1764 | 1747 | 1738 | 1749 | 19,905 | -2.41(-0.14%) |
Nov 17, 2021 | 1740 | 1757 | 1731 | 1751 | 21,575 | +0.92(+0.05%) |
Nov 16, 2021 | 1765 | 1780 | 1746 | 1750 | 26,991 | -10.53(-0.60%) |
Nov 15, 2021 | 1733 | 1761 | 1731 | 1761 | 14,886 | +32.54(+1.88%) |
Nov 12, 2021 | 1737 | 1757 | 1726 | 1728 | 24,829 | -6.89(-0.40%) |
Nov 11, 2021 | 1731 | 1755 | 1729 | 1735 | 18,931 | +9.76(+0.57%) |
Nov 10, 2021 | 1726 | 1725 | 22,319 | +3.17(+0.18%) | ||
Nov 09, 2021 | 1723 | 1743 | 1706 | 1722 | 40,623 | +1.77(+0.10%) |
Nov 08, 2021 | 1696 | 1720 | 1695 | 1720 | 30,704 | +30.44(+1.80%) |
Nov 05, 2021 | 1650 | 1722 | 1650 | 1690 | 25,198 | +51.42(+3.14%) |
Nov 04, 2021 | 1660 | 1660 | 1624 | 1639 | 34,702 | -31.90(-1.91%) |
Nov 03, 2021 | 1640 | 1683 | 1640 | 1670 | 33,166 | +34.05(+2.08%) |
Nov 02, 2021 | 1625 | 1637 | 1608 | 1636 | 34,217 | +11.52(+0.71%) |
Nov 01, 2021 | 1639 | 1652 | 1615 | 1625 | 35,038 | -11.72(-0.72%) |
Oct 29, 2021 | 1681 | 1703 | 1621 | 1637 | 68,504 | -44.48(-2.65%) |
Oct 28, 2021 | 1678 | 1693 | 1657 | 1681 | 29,985 | -8.46(-0.50%) |
Oct 27, 2021 | 1720 | 1710 | 1678 | 1690 | 36,048 | -33.69(-1.96%) |
Oct 26, 2021 | 1718 | 1723 | 25,958 | +14.63(+0.86%) | ||
Oct 25, 2021 | 1713 | 1718 | 1699 | 1709 | 21,287 | -3.27(-0.19%) |
Oct 22, 2021 | 1716 | 1741 | 1700 | 1712 | 19,682 | +7.57(+0.44%) |
Oct 21, 2021 | 1690 | 1706 | 1683 | 1704 | 19,015 | +3.01(+0.18%) |
Oct 20, 2021 | 1702 | 1722 | 1688 | 1701 | 19,397 | +6.55(+0.39%) |
Oct 19, 2021 | 1706 | 1706 | 1682 | 1695 | 18,009 | +4.78(+0.28%) |
Oct 18, 2021 | 1679 | 1695 | 1674 | 1690 | 18,273 | +6.69(+0.40%) |
Oct 15, 2021 | 1695 | 1695 | 1677 | 1683 | 15,883 | -11.58(-0.68%) |
Oct 14, 2021 | 1678 | 1695 | 1675 | 1695 | 20,352 | +36.00(+2.17%) |
Oct 13, 2021 | 1657 | 1671 | 1643 | 1659 | 26,794 | +4.30(+0.26%) |
Oct 12, 2021 | 1683 | 1683 | 1639 | 1655 | 45,097 | -25.83(-1.54%) |
Oct 11, 2021 | 1695 | 1710 | 1677 | 1680 | 31,221 | -26.02(-1.52%) |
Oct 08, 2021 | 1739 | 1739 | 1674 | 1706 | 74,658 | -47.94(-2.73%) |
Oct 07, 2021 | 1749 | 1777 | 1736 | 1754 | 66,177 | +12.63(+0.73%) |
Oct 06, 2021 | 1741 | 1744 | 1727 | 1742 | 20,864 | -13.86(-0.79%) |
Oct 05, 2021 | 1779 | 1793 | 1750 | 1756 | 41,223 | -18.02(-1.02%) |
Oct 04, 2021 | 1760 | 1790 | 1760 | 1774 | 37,061 | +8.90(+0.50%) |