Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1224 | 1236 | 1207 | 1235 | 12,790 | +10.74(+0.88%) |
Oct 28, 2021 | 1204 | 1227 | 1204 | 1224 | 11,759 | +19.09(+1.58%) |
Oct 27, 2021 | 1256 | 1257 | 1201 | 1205 | 31,585 | -56.80(-4.50%) |
Oct 26, 2021 | 1251 | 1270 | 1262 | 20,442 | +7.49(+0.60%) | |
Oct 25, 2021 | 1241 | 1289 | 1241 | 1254 | 16,319 | +26.93(+2.19%) |
Oct 22, 2021 | 1205 | 1236 | 1200 | 1227 | 14,415 | +24.19(+2.01%) |
Oct 21, 2021 | 1230 | 1230 | 1193 | 1203 | 15,136 | -28.97(-2.35%) |
Oct 20, 2021 | 1208 | 1232 | 1208 | 1232 | 12,118 | +17.98(+1.48%) |
Oct 19, 2021 | 1192 | 1219 | 1189 | 1214 | 19,055 | +26.53(+2.23%) |
Oct 18, 2021 | 1192 | 1192 | 1181 | 1187 | 13,049 | +2.56(+0.22%) |
Oct 15, 2021 | 1190 | 1190 | 1173 | 1185 | 19,745 | +7.31(+0.62%) |
Oct 14, 2021 | 1178 | 1192 | 1161 | 1178 | 16,561 | +19.36(+1.67%) |
Oct 13, 2021 | 1131 | 1167 | 1124 | 1158 | 23,907 | +14.57(+1.27%) |
Oct 12, 2021 | 1161 | 1163 | 1137 | 1144 | 17,442 | -17.64(-1.52%) |
Oct 11, 2021 | 1185 | 1206 | 1149 | 1161 | 21,666 | -14.96(-1.27%) |
Oct 08, 2021 | 1158 | 1198 | 1153 | 1176 | 27,755 | +26.72(+2.32%) |
Oct 07, 2021 | 1134 | 1150 | 1103 | 1150 | 47,678 | +22.82(+2.03%) |
Oct 06, 2021 | 1132 | 1149 | 1104 | 1127 | 32,946 | -21.97(-1.91%) |
Oct 05, 2021 | 1117 | 1153 | 1097 | 1149 | 46,672 | +32.19(+2.88%) |
Oct 04, 2021 | 1150 | 1164 | 1090 | 1116 | 46,928 | -20.57(-1.81%) |
Oct 01, 2021 | 1180 | 1180 | 1133 | 1137 | 38,443 | -35.23(-3.01%) |
Sep 30, 2021 | 1206 | 1206 | 1151 | 1172 | 46,930 | -30.28(-2.52%) |
Sep 29, 2021 | 1280 | 1280 | 1181 | 1203 | 46,908 | -92.87(-7.17%) |
Sep 28, 2021 | 1325 | 1325 | 1274 | 1295 | 31,169 | -29.66(-2.24%) |
Sep 27, 2021 | 1278 | 1331 | 1278 | 1325 | 34,079 | +63.47(+5.03%) |
Sep 24, 2021 | 1255 | 1274 | 1247 | 1262 | 22,822 | -5.35(-0.42%) |
Sep 23, 2021 | 1246 | 1285 | 1246 | 1267 | 26,121 | +38.53(+3.14%) |
Sep 22, 2021 | 1222 | 1245 | 1217 | 1228 | 31,892 | +15.91(+1.31%) |
Sep 21, 2021 | 1222 | 1222 | 1190 | 1213 | 23,892 | +7.58(+0.63%) |
Sep 20, 2021 | 1231 | 1245 | 1186 | 1205 | 47,724 | -55.58(-4.41%) |
Sep 17, 2021 | 1204 | 1261 | 1176 | 1261 | 251,477 | +56.04(+4.65%) |
Sep 16, 2021 | 1210 | 1216 | 1180 | 1204 | 39,727 | -9.73(-0.80%) |
Sep 15, 2021 | 1181 | 1229 | 1181 | 1214 | 36,004 | +36.38(+3.09%) |
Sep 14, 2021 | 1216 | 1216 | 1177 | 1178 | 34,571 | -26.54(-2.20%) |
Sep 13, 2021 | 1202 | 1214 | 1182 | 1204 | 39,655 | +20.80(+1.76%) |
Sep 10, 2021 | 1201 | 1201 | 1173 | 1184 | 21,805 | -5.57(-0.47%) |
Sep 09, 2021 | 1185 | 1226 | 1179 | 1189 | 32,956 | +1.63(+0.14%) |
Sep 08, 2021 | 1183 | 1201 | 1163 | 1188 | 41,663 | +6.11(+0.52%) |
Sep 07, 2021 | 1238 | 1241 | 1170 | 1181 | 62,471 | -72.07(-5.75%) |
Sep 03, 2021 | 1278 | 1289 | 1245 | 1253 | 20,998 | -30.94(-2.41%) |
Sep 02, 2021 | 1312 | 1351 | 1272 | 1284 | 56,614 | -26.10(-1.99%) |
Sep 01, 2021 | 1315 | 1317 | 1286 | 1310 | 23,724 | -4.73(-0.36%) |
Aug 31, 2021 | 1352 | 1352 | 1308 | 1315 | 31,118 | -53.85(-3.93%) |
Aug 30, 2021 | 1386 | 1391 | 1369 | 1369 | 10,994 | +0.40(+0.03%) |
Aug 27, 2021 | 1341 | 1393 | 1341 | 1369 | 17,140 | +32.86(+2.46%) |
Aug 26, 2021 | 1384 | 1387 | 1335 | 1336 | 21,380 | -34.72(-2.53%) |
Aug 25, 2021 | 1343 | 1384 | 1343 | 1371 | 28,040 | +23.69(+1.76%) |
Aug 24, 2021 | 1324 | 1359 | 1324 | 1347 | 21,038 | +27.50(+2.08%) |
Aug 23, 2021 | 1317 | 1341 | 1309 | 1319 | 40,574 | +30.33(+2.35%) |
Aug 20, 2021 | 1279 | 1303 | 1279 | 1289 | 13,260 | +8.12(+0.63%) |
Aug 19, 2021 | 1295 | 1306 | 1259 | 1281 | 43,033 | -43.77(-3.30%) |
Aug 18, 2021 | 1383 | 1383 | 1324 | 1325 | 23,104 | -53.81(-3.90%) |
Aug 17, 2021 | 1388 | 1400 | 1368 | 1378 | 14,573 | -23.25(-1.66%) |
Aug 16, 2021 | 1415 | 1428 | 1402 | 1402 | 20,954 | -33.10(-2.31%) |
Aug 13, 2021 | 1457 | 1457 | 1434 | 1435 | 12,527 | -24.34(-1.67%) |
Aug 12, 2021 | 1435 | 1456 | 1435 | 1459 | 10,158 | +16.61(+1.15%) |
Aug 11, 2021 | 1442 | 1447 | 1419 | 1443 | 13,219 | -13.17(-0.90%) |
Aug 10, 2021 | 1439 | 1463 | 1432 | 1456 | 15,250 | +18.18(+1.26%) |
Aug 09, 2021 | 1415 | 1451 | 1415 | 1438 | 19,039 | +6.18(+0.43%) |
Aug 06, 2021 | 1441 | 1444 | 1422 | 1431 | 16,420 | +10.14(+0.71%) |
Aug 05, 2021 | 1438 | 1438 | 1418 | 1421 | 12,735 | +22.44(+1.60%) |
Aug 04, 2021 | 1422 | 1431 | 1401 | 1399 | 18,713 | -37.60(-2.62%) |
Aug 03, 2021 | 1420 | 1451 | 1402 | 1436 | 24,177 | +5.95(+0.42%) |