Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2413 | 2424 | 2386 | 2415 | 217,015 | -8.54(-0.35%) |
Oct 28, 2021 | 2420 | 2425 | 2389 | 2423 | 149,795 | +1.25(+0.05%) |
Oct 27, 2021 | 2425 | 2451 | 2404 | 2422 | 196,343 | -14.90(-0.61%) |
Oct 26, 2021 | 2417 | 2437 | 175,966 | +29.97(+1.25%) | ||
Oct 25, 2021 | 2392 | 2414 | 2366 | 2407 | 142,778 | +18.34(+0.77%) |
Oct 22, 2021 | 2401 | 2380 | 2388 | 162,358 | -16.50(-0.69%) | |
Oct 21, 2021 | 2394 | 2414 | 2384 | 2405 | 212,998 | +26.89(+1.13%) |
Oct 20, 2021 | 2459 | 2459 | 2363 | 2378 | 407,994 | -78.72(-3.20%) |
Oct 19, 2021 | 2496 | 2497 | 2450 | 2457 | 275,272 | -38.93(-1.56%) |
Oct 18, 2021 | 2514 | 2532 | 2488 | 2496 | 210,384 | -36.12(-1.43%) |
Oct 15, 2021 | 2514 | 2534 | 2509 | 2532 | 233,917 | +42.01(+1.69%) |
Oct 14, 2021 | 2476 | 2509 | 2468 | 2490 | 279,176 | +33.61(+1.37%) |
Oct 13, 2021 | 2459 | 2476 | 2430 | 2456 | 184,186 | -2.17(-0.09%) |
Oct 12, 2021 | 2464 | 2491 | 2447 | 2458 | 220,675 | -2.70(-0.11%) |
Oct 11, 2021 | 2474 | 2502 | 2457 | 2461 | 150,862 | -6.94(-0.28%) |
Oct 08, 2021 | 2467 | 2485 | 2457 | 2468 | 164,790 | +5.35(+0.22%) |
Oct 07, 2021 | 2467 | 2491 | 2460 | 2463 | 157,213 | +20.75(+0.85%) |
Oct 06, 2021 | 2394 | 2446 | 2378 | 2442 | 240,536 | +15.82(+0.65%) |
Oct 05, 2021 | 2453 | 2481 | 2420 | 2426 | 268,027 | -27.11(-1.11%) |
Oct 04, 2021 | 2450 | 2482 | 2416 | 2453 | 258,097 | +3.64(+0.15%) |
Oct 01, 2021 | 2411 | 2470 | 2411 | 2450 | 307,407 | +81.79(+3.45%) |
Sep 30, 2021 | 2377 | 2400 | 2349 | 2368 | 312,546 | -3.94(-0.17%) |
Sep 29, 2021 | 2430 | 2441 | 2369 | 2372 | 295,115 | -54.79(-2.26%) |
Sep 28, 2021 | 2454 | 2473 | 2417 | 2427 | 310,554 | -43.66(-1.77%) |
Sep 27, 2021 | 2488 | 2534 | 2459 | 2470 | 321,637 | -14.79(-0.60%) |
Sep 24, 2021 | 2446 | 2496 | 2446 | 2485 | 299,634 | +15.80(+0.64%) |
Sep 23, 2021 | 2404 | 2483 | 2404 | 2469 | 420,581 | +69.22(+2.88%) |
Sep 22, 2021 | 2333 | 2421 | 2333 | 2400 | 418,232 | +80.29(+3.46%) |
Sep 21, 2021 | 2357 | 2357 | 2316 | 2320 | 211,652 | -15.09(-0.65%) |
Sep 20, 2021 | 2304 | 2340 | 2280 | 2335 | 312,650 | +15.34(+0.66%) |
Sep 17, 2021 | 2345 | 2359 | 2314 | 2319 | 370,190 | -19.58(-0.84%) |
Sep 16, 2021 | 2362 | 2382 | 2332 | 2339 | 243,622 | -30.90(-1.30%) |
Sep 15, 2021 | 2323 | 2372 | 2309 | 2370 | 249,671 | +47.19(+2.03%) |
Sep 14, 2021 | 2317 | 2338 | 2305 | 2323 | 172,464 | +6.53(+0.28%) |
Sep 13, 2021 | 2309 | 2323 | 2269 | 2316 | 232,899 | +17.27(+0.75%) |
Sep 10, 2021 | 2324 | 2339 | 2296 | 2299 | 243,019 | -13.83(-0.60%) |
Sep 09, 2021 | 2300 | 2339 | 2298 | 2313 | 224,228 | +2.71(+0.12%) |
Sep 08, 2021 | 2334 | 2350 | 2290 | 2310 | 265,432 | -21.73(-0.93%) |
Sep 07, 2021 | 2302 | 2336 | 2299 | 2332 | 239,491 | +33.20(+1.44%) |
Sep 03, 2021 | 2278 | 2306 | 2271 | 2299 | 197,027 | +3.98(+0.17%) |
Sep 02, 2021 | 2298 | 2321 | 2277 | 2295 | 234,282 | +13.58(+0.60%) |
Sep 01, 2021 | 2300 | 2324 | 2279 | 2281 | 330,348 | -12.79(-0.56%) |
Aug 31, 2021 | 2280 | 2310 | 2278 | 2294 | 389,356 | +21.90(+0.96%) |
Aug 30, 2021 | 2294 | 2301 | 2265 | 2272 | 247,102 | -27.69(-1.20%) |
Aug 27, 2021 | 2273 | 2314 | 2273 | 2300 | 241,084 | +28.60(+1.26%) |
Aug 26, 2021 | 2244 | 2287 | 2244 | 2271 | 294,935 | +12.98(+0.57%) |
Aug 25, 2021 | 2235 | 2273 | 2205 | 2258 | 340,880 | +30.60(+1.37%) |
Aug 24, 2021 | 2145 | 2244 | 2133 | 2227 | 460,856 | +95.55(+4.48%) |
Aug 23, 2021 | 2067 | 2142 | 2065 | 2132 | 494,521 | +62.42(+3.02%) |
Aug 20, 2021 | 2069 | 2078 | 2053 | 2069 | 351,132 | -1.12(-0.05%) |
Aug 19, 2021 | 2074 | 2087 | 2053 | 2071 | 347,677 | -10.42(-0.50%) |
Aug 18, 2021 | 2105 | 2119 | 2076 | 2081 | 301,547 | -26.90(-1.28%) |
Aug 17, 2021 | 2099 | 2121 | 2088 | 2108 | 283,950 | -17.57(-0.83%) |
Aug 16, 2021 | 2188 | 2192 | 2087 | 2125 | 415,518 | -72.35(-3.29%) |
Aug 13, 2021 | 2191 | 2202 | 2161 | 2198 | 228,695 | +10.23(+0.47%) |
Aug 12, 2021 | 2176 | 2191 | 2149 | 2188 | 206,848 | -7.03(-0.32%) |
Aug 11, 2021 | 2189 | 2204 | 2163 | 2195 | 225,468 | -0.25(-0.01%) |
Aug 10, 2021 | 2152 | 2197 | 2152 | 2195 | 278,168 | +42.58(+1.98%) |
Aug 09, 2021 | 2177 | 2177 | 2125 | 2152 | 274,738 | -25.14(-1.15%) |
Aug 06, 2021 | 2202 | 2224 | 2147 | 2177 | 459,120 | -24.66(-1.12%) |
Aug 05, 2021 | 2144 | 2223 | 2130 | 2202 | 439,575 | +121.75(+5.85%) |
Aug 04, 2021 | 2126 | 2143 | 2074 | 2080 | 391,989 | -53.51(-2.51%) |
Aug 03, 2021 | 2168 | 2182 | 2111 | 2134 | 270,397 | -31.57(-1.46%) |