Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35057 | 35057 | 34424 | 34484 | 6,543,517 | -652.20(-1.86%) |
Nov 29, 2021 | 35018 | 35288 | 34896 | 35136 | 4,106,821 | +236.60(+0.68%) |
Nov 26, 2021 | 35367 | 35367 | 34750 | 34899 | 3,254,228 | -905.10(-2.53%) |
Nov 24, 2021 | 35804 | 35804 | 35804 | 35804 | 2,809,333 | -9.40(-0.03%) |
Nov 23, 2021 | 35620 | 35842 | 35543 | 35814 | 3,851,531 | +194.60(+0.55%) |
Nov 22, 2021 | 35631 | 35930 | 35616 | 35619 | 4,135,209 | +17.20(+0.05%) |
Nov 19, 2021 | 35879 | 35879 | 35555 | 35602 | 4,146,535 | -268.90(-0.75%) |
Nov 18, 2021 | 35902 | 35897 | 35854 | 35871 | 4,340,099 | -60.20(-0.17%) |
Nov 17, 2021 | 36160 | 36160 | 35910 | 35931 | 3,536,674 | -211.10(-0.58%) |
Nov 16, 2021 | 36076 | 36317 | 36076 | 36142 | 3,082,176 | +54.80(+0.15%) |
Nov 15, 2021 | 36129 | 36236 | 36032 | 36087 | 2,785,734 | -12.90(-0.04%) |
Nov 12, 2021 | 35964 | 36148 | 35935 | 36100 | 2,931,778 | +179.10(+0.50%) |
Nov 11, 2021 | 36039 | 36108 | 35915 | 35921 | 2,698,100 | -158.70(-0.44%) |
Nov 10, 2021 | 36299 | 36347 | 36010 | 36080 | 2,781,086 | -235.40(-0.65%) |
Nov 09, 2021 | 36404 | 36417 | 36300 | 36315 | 375,264 | -116.90(-0.32%) |
Nov 08, 2021 | 36416 | 36566 | 36334 | 36432 | 2,843,331 | +104.30(+0.29%) |
Nov 05, 2021 | 36269 | 36485 | 36190 | 36328 | 3,449,398 | +203.70(+0.56%) |
Nov 04, 2021 | 36108 | 36168 | 35986 | 36124 | 3,074,523 | -33.40(-0.09%) |
Nov 03, 2021 | 36059 | 36178 | 35892 | 36158 | 2,573,106 | +105.00(+0.29%) |
Nov 02, 2021 | 35935 | 36089 | 35884 | 36053 | 3,020,852 | +138.80(+0.39%) |
Nov 01, 2021 | 35834 | 35949 | 35798 | 35914 | 2,924,484 | +94.20(+0.26%) |
Oct 29, 2021 | 35712 | 35852 | 35633 | 35820 | 4,079,899 | +89.10(+0.25%) |
Oct 28, 2021 | 35545 | 35742 | 35545 | 35730 | 3,372,314 | +239.80(+0.68%) |
Oct 27, 2021 | 35835 | 35835 | 35490 | 35491 | 3,541,644 | -266.20(-0.74%) |
Oct 26, 2021 | 35791 | 35893 | 35735 | 35757 | 3,167,820 | +15.80(+0.04%) |
Oct 25, 2021 | 35693 | 35787 | 35629 | 35741 | 2,668,111 | +64.10(+0.18%) |
Oct 22, 2021 | 35608 | 35765 | 35534 | 35677 | 3,500,567 | +73.90(+0.21%) |
Oct 21, 2021 | 35520 | 35612 | 35442 | 35603 | 2,978,603 | -6.20(-0.02%) |
Oct 20, 2021 | 35475 | 35670 | 35466 | 35609 | 2,653,225 | +152.00(+0.43%) |
Oct 19, 2021 | 35325 | 35463 | 35290 | 35457 | 2,784,619 | +198.70(+0.56%) |
Oct 18, 2021 | 35221 | 35328 | 35036 | 35259 | 3,126,166 | -36.20(-0.10%) |
Oct 15, 2021 | 35024 | 35321 | 35024 | 35295 | 3,278,676 | +382.20(+1.09%) |
Oct 14, 2021 | 34443 | 34924 | 34443 | 34913 | 3,319,423 | +534.80(+1.56%) |
Oct 13, 2021 | 34373 | 34450 | 34115 | 34378 | 3,171,203 | -0.50(-0.00%) |
Oct 12, 2021 | 34507 | 34611 | 34319 | 34378 | 3,187,938 | -117.80(-0.34%) |
Oct 11, 2021 | 34724 | 34951 | 34486 | 34496 | 2,521,299 | -250.10(-0.72%) |
Oct 08, 2021 | 34758 | 34843 | 34662 | 34746 | 2,380,857 | -8.70(-0.03%) |
Oct 07, 2021 | 34510 | 34975 | 34510 | 34755 | 2,732,959 | +337.90(+0.98%) |
Oct 06, 2021 | 34199 | 34433 | 33855 | 34417 | 3,221,020 | +102.30(+0.30%) |
Oct 05, 2021 | 34035 | 34491 | 34035 | 34315 | 3,079,614 | +311.80(+0.92%) |
Oct 04, 2021 | 34313 | 34410 | 33822 | 34003 | 3,956,512 | -323.60(-0.94%) |
Oct 01, 2021 | 33931 | 34491 | 33786 | 34326 | 4,294,228 | +482.60(+1.43%) |
Sep 30, 2021 | 34468 | 34557 | 33833 | 33844 | 3,546,738 | -546.80(-1.59%) |
Sep 29, 2021 | 34360 | 34580 | 34306 | 34391 | 2,882,207 | +90.70(+0.26%) |
Sep 28, 2021 | 34748 | 34798 | 34255 | 34300 | 3,789,889 | -569.40(-1.63%) |
Sep 27, 2021 | 34739 | 35061 | 34739 | 34869 | 2,893,283 | +71.40(+0.21%) |
Sep 24, 2021 | 34762 | 34857 | 34648 | 34798 | 2,566,842 | +33.20(+0.10%) |
Sep 23, 2021 | 34296 | 34880 | 34296 | 34765 | 2,835,392 | +506.50(+1.48%) |
Sep 22, 2021 | 34007 | 34440 | 34007 | 34258 | 2,964,950 | +338.50(+1.00%) |
Sep 21, 2021 | 34026 | 34314 | 33914 | 33920 | 3,067,191 | -50.70(-0.15%) |
Sep 20, 2021 | 34460 | 34460 | 33613 | 33970 | 4,305,691 | -614.40(-1.78%) |
Sep 17, 2021 | 34738 | 34780 | 34520 | 34585 | 5,791,047 | -166.40(-0.48%) |
Sep 16, 2021 | 34810 | 34944 | 34540 | 34751 | 2,780,245 | -63.10(-0.18%) |
Sep 15, 2021 | 34581 | 34881 | 34522 | 34814 | 3,170,560 | +236.80(+0.68%) |
Sep 14, 2021 | 34907 | 34990 | 34510 | 34578 | 3,251,309 | -292.00(-0.84%) |
Sep 13, 2021 | 34666 | 34939 | 34666 | 34870 | 3,341,475 | +261.90(+0.76%) |
Sep 10, 2021 | 34950 | 35104 | 34600 | 34608 | 3,335,247 | -271.70(-0.78%) |
Sep 09, 2021 | 35013 | 35200 | 34847 | 34879 | 2,612,667 | -151.70(-0.43%) |
Sep 08, 2021 | 35087 | 35175 | 34926 | 35031 | 2,588,895 | -68.90(-0.20%) |
Sep 07, 2021 | 35373 | 35373 | 35061 | 35100 | 2,897,418 | -269.10(-0.76%) |
Sep 03, 2021 | 35369 | 35369 | 35369 | 35369 | 2,233,864 | -74.70(-0.21%) |
Sep 02, 2021 | 35353 | 35475 | 35348 | 35444 | 2,632,728 | +131.30(+0.37%) |