Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1527 | 1555 | 1503 | 1514 | 217,280 | -22.09(-1.44%) |
Nov 29, 2021 | 1510 | 1546 | 1510 | 1536 | 126,762 | +39.57(+2.64%) |
Nov 26, 2021 | 1523 | 1542 | 1483 | 1497 | 78,579 | -21.60(-1.42%) |
Nov 24, 2021 | 1520 | 1523 | 1487 | 1518 | 91,360 | -5.94(-0.39%) |
Nov 23, 2021 | 1515 | 1531 | 1479 | 1524 | 90,000 | +0.91(+0.06%) |
Nov 22, 2021 | 1551 | 1554 | 1522 | 1523 | 76,193 | -28.79(-1.85%) |
Nov 19, 2021 | 1554 | 1575 | 1545 | 1552 | 108,387 | +7.95(+0.51%) |
Nov 18, 2021 | 1532 | 1545 | 1539 | 1544 | 49,513 | +9.95(+0.65%) |
Nov 17, 2021 | 1537 | 1546 | 1520 | 1534 | 57,522 | +5.66(+0.37%) |
Nov 16, 2021 | 1518 | 1555 | 1518 | 1529 | 70,098 | +13.46(+0.89%) |
Nov 15, 2021 | 1534 | 1551 | 1513 | 1515 | 58,793 | -18.54(-1.21%) |
Nov 12, 2021 | 1525 | 1535 | 1522 | 1534 | 73,074 | +12.35(+0.81%) |
Nov 11, 2021 | 1549 | 1549 | 1510 | 1521 | 70,938 | -23.49(-1.52%) |
Nov 10, 2021 | 1553 | 1545 | 96,744 | -12.78(-0.82%) | ||
Nov 09, 2021 | 1553 | 1558 | 1529 | 1558 | 76,529 | +14.51(+0.94%) |
Nov 08, 2021 | 1527 | 1546 | 1484 | 1543 | 94,598 | +24.47(+1.61%) |
Nov 05, 2021 | 1511 | 1544 | 1460 | 1519 | 186,473 | +34.13(+2.30%) |
Nov 04, 2021 | 1472 | 1486 | 1462 | 1484 | 105,135 | +13.15(+0.89%) |
Nov 03, 2021 | 1470 | 1472 | 1438 | 1471 | 93,851 | +1.41(+0.10%) |
Nov 02, 2021 | 1455 | 1476 | 1434 | 1470 | 109,375 | +25.40(+1.76%) |
Nov 01, 2021 | 1484 | 1486 | 1428 | 1444 | 114,089 | -36.44(-2.46%) |
Oct 29, 2021 | 1471 | 1492 | 1471 | 1481 | 87,165 | +1.73(+0.12%) |
Oct 28, 2021 | 1466 | 1490 | 1464 | 1479 | 60,954 | +17.26(+1.18%) |
Oct 27, 2021 | 1475 | 1483 | 1456 | 1462 | 55,046 | -8.69(-0.59%) |
Oct 26, 2021 | 1481 | 1471 | 47,616 | -0.14(-0.01%) | ||
Oct 25, 2021 | 1473 | 1476 | 1450 | 1471 | 58,817 | +0.97(+0.07%) |
Oct 22, 2021 | 1437 | 1473 | 1437 | 1470 | 70,002 | +32.80(+2.28%) |
Oct 21, 2021 | 1440 | 1443 | 1424 | 1437 | 69,188 | -0.39(-0.03%) |
Oct 20, 2021 | 1442 | 1452 | 1426 | 1437 | 79,316 | +6.89(+0.48%) |
Oct 19, 2021 | 1433 | 1451 | 1430 | 1430 | 67,963 | +10.22(+0.72%) |
Oct 18, 2021 | 1416 | 1425 | 1408 | 1420 | 70,348 | +2.48(+0.17%) |
Oct 15, 2021 | 1404 | 1422 | 1404 | 1418 | 82,529 | +18.44(+1.32%) |
Oct 14, 2021 | 1379 | 1405 | 1379 | 1399 | 77,617 | +38.87(+2.86%) |
Oct 13, 2021 | 1368 | 1369 | 1350 | 1360 | 57,807 | +5.19(+0.38%) |
Oct 12, 2021 | 1370 | 1370 | 1335 | 1355 | 88,100 | -6.18(-0.45%) |
Oct 11, 2021 | 1379 | 1382 | 1358 | 1361 | 65,427 | -23.87(-1.72%) |
Oct 08, 2021 | 1406 | 1425 | 1384 | 1385 | 62,852 | -19.02(-1.35%) |
Oct 07, 2021 | 1408 | 1427 | 1402 | 1404 | 85,110 | +19.82(+1.43%) |
Oct 06, 2021 | 1378 | 1390 | 1368 | 1384 | 84,344 | +0.48(+0.03%) |
Oct 05, 2021 | 1383 | 1413 | 1379 | 1384 | 99,135 | +11.50(+0.84%) |
Oct 04, 2021 | 1387 | 1400 | 1355 | 1373 | 145,901 | -17.35(-1.25%) |
Oct 01, 2021 | 1370 | 1398 | 1336 | 1390 | 115,086 | +12.51(+0.91%) |
Sep 30, 2021 | 1419 | 1432 | 1376 | 1377 | 164,877 | -31.08(-2.21%) |
Sep 29, 2021 | 1433 | 1444 | 1401 | 1408 | 133,194 | -13.21(-0.93%) |
Sep 28, 2021 | 1463 | 1463 | 1409 | 1422 | 129,958 | -56.31(-3.81%) |
Sep 27, 2021 | 1550 | 1551 | 1466 | 1478 | 109,104 | -78.88(-5.07%) |
Sep 24, 2021 | 1550 | 1558 | 1530 | 1557 | 71,155 | -6.67(-0.43%) |
Sep 23, 2021 | 1553 | 1578 | 1543 | 1564 | 101,503 | +20.73(+1.34%) |
Sep 22, 2021 | 1547 | 1559 | 1535 | 1543 | 67,491 | +7.40(+0.48%) |
Sep 21, 2021 | 1543 | 1544 | 1517 | 1535 | 70,642 | +8.19(+0.54%) |
Sep 20, 2021 | 1528 | 1546 | 1510 | 1527 | 95,101 | -17.99(-1.16%) |
Sep 17, 2021 | 1551 | 1559 | 1542 | 1545 | 185,822 | -9.41(-0.61%) |
Sep 16, 2021 | 1561 | 1566 | 1540 | 1555 | 59,849 | -6.56(-0.42%) |
Sep 15, 2021 | 1560 | 1585 | 1553 | 1561 | 92,044 | +1.71(+0.11%) |
Sep 14, 2021 | 1567 | 1580 | 1555 | 1559 | 73,908 | +3.96(+0.25%) |
Sep 13, 2021 | 1606 | 1606 | 1534 | 1555 | 106,579 | -38.51(-2.42%) |
Sep 10, 2021 | 1597 | 1627 | 1578 | 1594 | 101,925 | +9.19(+0.58%) |
Sep 09, 2021 | 1615 | 1616 | 1580 | 1585 | 52,586 | -19.25(-1.20%) |
Sep 08, 2021 | 1582 | 1614 | 1581 | 1604 | 69,677 | +24.60(+1.56%) |
Sep 07, 2021 | 1575 | 1583 | 1558 | 1579 | 71,301 | +4.14(+0.26%) |
Sep 03, 2021 | 1568 | 1576 | 1553 | 1575 | 66,298 | +6.12(+0.39%) |
Sep 02, 2021 | 1563 | 1584 | 1563 | 1569 | 93,213 | +16.52(+1.06%) |