Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1670 | 1682 | 1635 | 1643 | 270,180 | -34.69(-2.07%) |
Nov 29, 2021 | 1702 | 1702 | 1672 | 1678 | 141,514 | -8.78(-0.52%) |
Nov 26, 2021 | 1678 | 1703 | 1671 | 1687 | 141,657 | -21.05(-1.23%) |
Nov 24, 2021 | 1691 | 1717 | 1680 | 1708 | 108,965 | -0.54(-0.03%) |
Nov 23, 2021 | 1715 | 1730 | 1672 | 1708 | 374,417 | -12.95(-0.75%) |
Nov 22, 2021 | 1766 | 1767 | 1705 | 1721 | 240,253 | -33.48(-1.91%) |
Nov 19, 2021 | 1780 | 1780 | 1753 | 1755 | 250,082 | -24.27(-1.36%) |
Nov 18, 2021 | 1804 | 1781 | 1768 | 1779 | 190,877 | -26.83(-1.49%) |
Nov 17, 2021 | 1836 | 1839 | 1796 | 1806 | 180,590 | -21.54(-1.18%) |
Nov 16, 2021 | 1840 | 1850 | 1822 | 1828 | 133,334 | -11.84(-0.64%) |
Nov 15, 2021 | 1870 | 1896 | 1833 | 1839 | 232,648 | -23.62(-1.27%) |
Nov 12, 2021 | 1819 | 1866 | 1815 | 1863 | 346,496 | +47.00(+2.59%) |
Nov 11, 2021 | 1816 | 1819 | 1805 | 1816 | 192,854 | +3.99(+0.22%) |
Nov 10, 2021 | 1794 | 1812 | 229,577 | -2.89(-0.16%) | ||
Nov 09, 2021 | 1804 | 1815 | 1788 | 1815 | 171,791 | +14.99(+0.83%) |
Nov 08, 2021 | 1803 | 1815 | 1791 | 1800 | 160,674 | +5.56(+0.31%) |
Nov 05, 2021 | 1815 | 1829 | 1791 | 1794 | 211,190 | -13.81(-0.76%) |
Nov 04, 2021 | 1779 | 1809 | 1775 | 1808 | 226,973 | +31.05(+1.75%) |
Nov 03, 2021 | 1791 | 1795 | 1760 | 1777 | 203,040 | -22.53(-1.25%) |
Nov 02, 2021 | 1804 | 1811 | 1798 | 1800 | 192,044 | -1.55(-0.09%) |
Nov 01, 2021 | 1785 | 1808 | 1790 | 1801 | 274,084 | +22.16(+1.25%) |
Oct 29, 2021 | 1760 | 1786 | 1756 | 1779 | 175,007 | +1.40(+0.08%) |
Oct 28, 2021 | 1766 | 1787 | 1763 | 1778 | 191,224 | +11.57(+0.66%) |
Oct 27, 2021 | 1754 | 1788 | 1748 | 1766 | 221,751 | +17.58(+1.01%) |
Oct 26, 2021 | 1782 | 1748 | 254,252 | -26.50(-1.49%) | ||
Oct 25, 2021 | 1792 | 1799 | 1762 | 1775 | 285,298 | -17.23(-0.96%) |
Oct 22, 2021 | 1844 | 1856 | 1774 | 1792 | 591,114 | -51.62(-2.80%) |
Oct 21, 2021 | 1817 | 1849 | 1812 | 1844 | 395,595 | +20.74(+1.14%) |
Oct 20, 2021 | 1832 | 1834 | 1803 | 1823 | 263,141 | -18.05(-0.98%) |
Oct 19, 2021 | 1864 | 1866 | 1841 | 1841 | 141,292 | -11.53(-0.62%) |
Oct 18, 2021 | 1834 | 1862 | 1828 | 1853 | 221,362 | +21.74(+1.19%) |
Oct 15, 2021 | 1855 | 1855 | 1826 | 1831 | 166,588 | -9.76(-0.53%) |
Oct 14, 2021 | 1828 | 1848 | 1824 | 1841 | 254,372 | +30.14(+1.66%) |
Oct 13, 2021 | 1810 | 1818 | 1791 | 1811 | 152,169 | +6.98(+0.39%) |
Oct 12, 2021 | 1798 | 1815 | 1778 | 1804 | 225,538 | +19.71(+1.10%) |
Oct 11, 2021 | 1817 | 1818 | 1776 | 1784 | 240,135 | -33.75(-1.86%) |
Oct 08, 2021 | 1847 | 1855 | 1815 | 1818 | 160,496 | -29.06(-1.57%) |
Oct 07, 2021 | 1855 | 1871 | 1845 | 1847 | 142,700 | +12.78(+0.70%) |
Oct 06, 2021 | 1811 | 1839 | 1806 | 1834 | 132,341 | +3.77(+0.21%) |
Oct 05, 2021 | 1827 | 1858 | 1813 | 1830 | 239,426 | +25.35(+1.40%) |
Oct 04, 2021 | 1835 | 1836 | 1792 | 1805 | 291,241 | -23.83(-1.30%) |
Oct 01, 2021 | 1837 | 1837 | 1788 | 1829 | 298,262 | +11.08(+0.61%) |
Sep 30, 2021 | 1848 | 1862 | 1816 | 1818 | 274,701 | -29.02(-1.57%) |
Sep 29, 2021 | 1857 | 1867 | 1844 | 1847 | 182,669 | +7.14(+0.39%) |
Sep 28, 2021 | 1879 | 1882 | 1829 | 1839 | 295,234 | -60.10(-3.16%) |
Sep 27, 2021 | 1929 | 1936 | 1884 | 1900 | 248,877 | -37.72(-1.95%) |
Sep 24, 2021 | 1945 | 1950 | 1920 | 1937 | 136,207 | -6.83(-0.35%) |
Sep 23, 2021 | 1943 | 1959 | 1937 | 1944 | 205,088 | +9.01(+0.47%) |
Sep 22, 2021 | 1903 | 1940 | 1900 | 1935 | 223,957 | +37.62(+1.98%) |
Sep 21, 2021 | 1895 | 1906 | 1873 | 1897 | 340,510 | +13.09(+0.69%) |
Sep 20, 2021 | 1884 | 1900 | 1859 | 1884 | 386,909 | -24.69(-1.29%) |
Sep 17, 2021 | 1938 | 1938 | 1899 | 1909 | 470,269 | -8.86(-0.46%) |
Sep 16, 2021 | 1900 | 1922 | 1889 | 1918 | 357,281 | +37.80(+2.01%) |
Sep 15, 2021 | 1858 | 1886 | 1840 | 1880 | 301,628 | +20.29(+1.09%) |
Sep 14, 2021 | 1876 | 1876 | 1849 | 1860 | 208,961 | -7.40(-0.40%) |
Sep 13, 2021 | 1901 | 1903 | 1852 | 1867 | 292,840 | -33.84(-1.78%) |
Sep 10, 2021 | 1926 | 1927 | 1900 | 1901 | 206,921 | -8.67(-0.45%) |
Sep 09, 2021 | 1910 | 1931 | 1906 | 1910 | 218,822 | +4.00(+0.21%) |
Sep 08, 2021 | 1914 | 1921 | 1891 | 1906 | 261,457 | +10.88(+0.57%) |
Sep 07, 2021 | 1916 | 1924 | 1892 | 1895 | 313,970 | -25.19(-1.31%) |
Sep 03, 2021 | 1897 | 1922 | 1890 | 1920 | 156,716 | +17.21(+0.90%) |
Sep 02, 2021 | 1908 | 1908 | 1895 | 1903 | 145,614 | +4.46(+0.23%) |