Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1680 | 1702 | 1620 | 1636 | 68,536 | -44.45(-2.65%) |
Oct 28, 2021 | 1677 | 1692 | 1656 | 1680 | 29,999 | -8.46(-0.50%) |
Oct 27, 2021 | 1719 | 1709 | 1677 | 1689 | 36,065 | -33.67(-1.95%) |
Oct 26, 2021 | 1717 | 1722 | 25,970 | +14.62(+0.86%) | ||
Oct 25, 2021 | 1713 | 1717 | 1698 | 1708 | 21,297 | -3.27(-0.19%) |
Oct 22, 2021 | 1715 | 1741 | 1699 | 1711 | 19,691 | +7.57(+0.44%) |
Oct 21, 2021 | 1689 | 1705 | 1682 | 1704 | 19,024 | +3.01(+0.18%) |
Oct 20, 2021 | 1702 | 1721 | 1687 | 1701 | 19,406 | +6.55(+0.39%) |
Oct 19, 2021 | 1706 | 1706 | 1681 | 1694 | 18,018 | +4.77(+0.28%) |
Oct 18, 2021 | 1678 | 1695 | 1673 | 1689 | 18,281 | +6.69(+0.40%) |
Oct 15, 2021 | 1694 | 1694 | 1676 | 1683 | 15,890 | -11.58(-0.68%) |
Oct 14, 2021 | 1677 | 1694 | 1674 | 1694 | 20,362 | +35.99(+2.17%) |
Oct 13, 2021 | 1656 | 1671 | 1642 | 1658 | 26,807 | +4.30(+0.26%) |
Oct 12, 2021 | 1682 | 1682 | 1639 | 1654 | 45,118 | -25.82(-1.54%) |
Oct 11, 2021 | 1694 | 1709 | 1677 | 1680 | 31,236 | -26.02(-1.53%) |
Oct 08, 2021 | 1738 | 1738 | 1673 | 1706 | 74,693 | -47.91(-2.73%) |
Oct 07, 2021 | 1748 | 1776 | 1735 | 1754 | 66,209 | +12.62(+0.72%) |
Oct 06, 2021 | 1740 | 1743 | 1726 | 1741 | 20,874 | -13.85(-0.79%) |
Oct 05, 2021 | 1778 | 1792 | 1749 | 1755 | 41,242 | -18.01(-1.02%) |
Oct 04, 2021 | 1759 | 1789 | 1759 | 1773 | 37,079 | +8.90(+0.50%) |
Oct 01, 2021 | 1731 | 1787 | 1722 | 1764 | 37,165 | +30.59(+1.76%) |
Sep 30, 2021 | 1759 | 1776 | 1733 | 1733 | 30,041 | -19.48(-1.11%) |
Sep 29, 2021 | 1750 | 1778 | 1749 | 1753 | 31,286 | +19.50(+1.13%) |
Sep 28, 2021 | 1738 | 1743 | 1718 | 1733 | 35,780 | -20.96(-1.19%) |
Sep 27, 2021 | 1762 | 1780 | 1747 | 1754 | 41,785 | -23.42(-1.32%) |
Sep 24, 2021 | 1816 | 1840 | 1770 | 1778 | 44,115 | -44.14(-2.42%) |
Sep 23, 2021 | 1843 | 1850 | 1811 | 1822 | 38,113 | -12.55(-0.68%) |
Sep 22, 2021 | 1843 | 1848 | 1829 | 1834 | 21,885 | +2.98(+0.16%) |
Sep 21, 2021 | 1856 | 1856 | 1826 | 1831 | 30,395 | -19.28(-1.04%) |
Sep 20, 2021 | 1869 | 1873 | 1834 | 1851 | 29,631 | -27.03(-1.44%) |
Sep 17, 2021 | 1869 | 1896 | 1856 | 1878 | 153,038 | +0.29(+0.02%) |
Sep 16, 2021 | 1896 | 1896 | 1871 | 1877 | 31,808 | -18.91(-1.00%) |
Sep 15, 2021 | 1826 | 1910 | 1814 | 1896 | 52,965 | +72.15(+3.96%) |
Sep 14, 2021 | 1905 | 1905 | 1824 | 1824 | 43,355 | -78.23(-4.11%) |
Sep 13, 2021 | 1917 | 1929 | 1894 | 1902 | 36,257 | +4.55(+0.24%) |
Sep 10, 2021 | 1895 | 1915 | 1872 | 1898 | 34,109 | -0.80(-0.04%) |
Sep 09, 2021 | 1927 | 1928 | 1883 | 1899 | 28,818 | -28.02(-1.45%) |
Sep 08, 2021 | 1917 | 1944 | 1903 | 1927 | 29,465 | +19.45(+1.02%) |
Sep 07, 2021 | 1981 | 1981 | 1894 | 1907 | 45,465 | -86.41(-4.33%) |
Sep 03, 2021 | 2031 | 2042 | 1993 | 1994 | 29,752 | -41.70(-2.05%) |
Sep 02, 2021 | 2008 | 2039 | 2008 | 2035 | 27,495 | +29.56(+1.47%) |
Sep 01, 2021 | 2006 | 2034 | 2006 | 2006 | 31,283 | -1.40(-0.07%) |
Aug 31, 2021 | 1982 | 2026 | 1960 | 2007 | 54,640 | +21.07(+1.06%) |
Aug 30, 2021 | 1969 | 1999 | 1969 | 1986 | 20,948 | +12.60(+0.64%) |
Aug 27, 2021 | 1964 | 1989 | 1962 | 1973 | 28,005 | +26.22(+1.35%) |
Aug 26, 2021 | 1938 | 1973 | 1938 | 1947 | 18,869 | -2.99(-0.15%) |
Aug 25, 2021 | 1919 | 1956 | 1919 | 1950 | 20,994 | +17.35(+0.90%) |
Aug 24, 2021 | 1949 | 1954 | 1929 | 1933 | 16,062 | -14.14(-0.73%) |
Aug 23, 2021 | 1967 | 1970 | 1939 | 1947 | 19,420 | -6.26(-0.32%) |
Aug 20, 2021 | 1928 | 1957 | 1928 | 1953 | 34,061 | +24.90(+1.29%) |
Aug 19, 2021 | 1897 | 1937 | 1897 | 1928 | 18,133 | +22.94(+1.20%) |
Aug 18, 2021 | 1959 | 1959 | 1905 | 1905 | 16,817 | -52.67(-2.69%) |
Aug 17, 2021 | 1970 | 1974 | 1953 | 1958 | 37,932 | -6.81(-0.35%) |
Aug 16, 2021 | 1948 | 1976 | 1947 | 1965 | 49,438 | +18.30(+0.94%) |
Aug 13, 2021 | 1942 | 1952 | 1938 | 1947 | 24,081 | -3.70(-0.19%) |
Aug 12, 2021 | 1931 | 1962 | 1925 | 1950 | 33,252 | +18.04(+0.93%) |
Aug 11, 2021 | 1911 | 1946 | 1908 | 1932 | 40,308 | +29.01(+1.52%) |
Aug 10, 2021 | 1909 | 1909 | 1876 | 1903 | 56,747 | +27.86(+1.49%) |
Aug 09, 2021 | 1872 | 1887 | 1855 | 1875 | 31,538 | -4.35(-0.23%) |
Aug 06, 2021 | 1882 | 1905 | 1865 | 1880 | 35,922 | +0.21(+0.01%) |
Aug 05, 2021 | 1876 | 1881 | 1867 | 1880 | 43,380 | +13.13(+0.70%) |
Aug 04, 2021 | 1836 | 1871 | 1823 | 1866 | 30,199 | +16.35(+0.88%) |
Aug 03, 2021 | 1827 | 1865 | 1819 | 1850 | 52,597 | +36.16(+1.99%) |