Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 35388 | 35407 | 35287 | 35312 | 2,656,003 | -48.20(-0.14%) |
Aug 31, 2021 | 35391 | 35450 | 35290 | 35361 | 3,330,356 | -39.10(-0.11%) |
Aug 30, 2021 | 35472 | 35511 | 35374 | 35400 | 2,455,107 | -56.00(-0.16%) |
Aug 27, 2021 | 35231 | 35479 | 35231 | 35456 | 2,421,405 | +242.70(+0.69%) |
Aug 26, 2021 | 35450 | 35498 | 35205 | 35213 | 2,395,698 | -192.40(-0.54%) |
Aug 25, 2021 | 35389 | 35501 | 35288 | 35406 | 2,376,755 | +39.20(+0.11%) |
Aug 24, 2021 | 35383 | 35446 | 35356 | 35366 | 2,291,198 | +30.60(+0.09%) |
Aug 23, 2021 | 35161 | 35429 | 35161 | 35336 | 2,453,939 | +215.60(+0.61%) |
Aug 20, 2021 | 34918 | 35177 | 34867 | 35120 | 2,698,433 | +226.00(+0.65%) |
Aug 19, 2021 | 34875 | 34998 | 34690 | 34894 | 3,327,474 | -66.60(-0.19%) |
Aug 18, 2021 | 35310 | 35357 | 34943 | 34961 | 2,896,147 | -382.60(-1.08%) |
Aug 17, 2021 | 35500 | 35500 | 35120 | 35343 | 3,099,800 | -282.10(-0.79%) |
Aug 16, 2021 | 35491 | 35631 | 35232 | 35625 | 2,924,021 | +110.00(+0.31%) |
Aug 13, 2021 | 35552 | 35611 | 35475 | 35515 | 2,387,449 | +15.50(+0.04%) |
Aug 12, 2021 | 35482 | 35511 | 35352 | 35500 | 2,313,218 | +14.90(+0.04%) |
Aug 11, 2021 | 35301 | 35501 | 35301 | 35485 | 2,327,825 | +220.30(+0.62%) |
Aug 10, 2021 | 35135 | 35285 | 35092 | 35265 | 2,553,023 | +162.80(+0.46%) |
Aug 09, 2021 | 35230 | 35230 | 35041 | 35102 | 2,071,778 | -106.60(-0.30%) |
Aug 06, 2021 | 35077 | 35247 | 35077 | 35208 | 2,315,655 | +144.30(+0.41%) |
Aug 05, 2021 | 34816 | 35068 | 34816 | 35064 | 2,166,834 | +271.50(+0.78%) |
Aug 04, 2021 | 35047 | 35047 | 34791 | 34793 | 2,445,998 | -323.70(-0.92%) |
Aug 03, 2021 | 34864 | 35121 | 34714 | 35116 | 2,588,998 | +278.20(+0.80%) |