Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2021 | 17022 | 17119 | 17022 | 17068 | 0 | +80.80(+0.48%) |
Oct 28, 2021 | 17058 | 17074 | 16921 | 16987 | 0 | -54.20(-0.32%) |
Oct 27, 2021 | 17081 | 17105 | 16994 | 17042 | 0 | -33.00(-0.19%) |
Oct 26, 2021 | 17037 | 17080 | 16973 | 17075 | 0 | +40.30(+0.24%) |
Oct 25, 2021 | 16909 | 17067 | 16909 | 17034 | 0 | +140.10(+0.83%) |
Oct 24, 2021 | 16879 | 16931 | 16784 | 16894 | 0 | +5.50(+0.03%) |
Oct 21, 2021 | 16889 | 0 | -0.80(-0.00%) | |||
Oct 20, 2021 | 16904 | 17027 | 16874 | 16890 | 0 | +1.70(+0.01%) |
Oct 19, 2021 | 16936 | 16974 | 16856 | 16888 | 0 | -12.90(-0.08%) |
Oct 18, 2021 | 16791 | 16917 | 16772 | 16901 | 0 | +195.20(+1.17%) |
Oct 17, 2021 | 16817 | 16862 | 16696 | 16706 | 0 | -75.70(-0.45%) |
Oct 14, 2021 | 16427 | 16781 | 16427 | 16781 | 0 | +393.90(+2.40%) |
Oct 13, 2021 | 16392 | 16520 | 16348 | 16387 | 0 | +39.30(+0.24%) |
Oct 12, 2021 | 16481 | 16543 | 16328 | 16348 | 0 | -114.80(-0.70%) |
Oct 11, 2021 | 16590 | 16590 | 16350 | 16463 | 0 | -177.60(-1.07%) |
Oct 07, 2021 | 16742 | 16772 | 16606 | 16640 | 0 | -73.50(-0.44%) |
Oct 06, 2021 | 16466 | 16732 | 16466 | 16714 | 0 | +320.70(+1.96%) |
Oct 05, 2021 | 16488 | 16568 | 16304 | 16393 | 0 | -67.60(-0.41%) |
Oct 04, 2021 | 16362 | 16461 | 16162 | 16461 | 0 | +52.50(+0.32%) |
Oct 03, 2021 | 16600 | 16680 | 16380 | 16408 | 0 | -162.60(-0.98%) |
Sep 30, 2021 | 16883 | 16883 | 16504 | 16571 | 0 | -363.90(-2.15%) |
Sep 29, 2021 | 16887 | 16994 | 16767 | 16935 | 0 | +79.30(+0.47%) |
Sep 28, 2021 | 17128 | 17128 | 16802 | 16856 | 0 | -325.90(-1.90%) |
Sep 27, 2021 | 17287 | 17287 | 17114 | 17181 | 0 | -132.40(-0.76%) |
Sep 26, 2021 | 17278 | 17336 | 17236 | 17314 | 0 | +53.60(+0.31%) |
Sep 23, 2021 | 17131 | 17274 | 17131 | 17260 | 0 | +182.00(+1.07%) |
Sep 22, 2021 | 16998 | 17145 | 16998 | 17078 | 0 | +152.40(+0.90%) |
Sep 21, 2021 | 17197 | 17197 | 16839 | 16926 | 0 | -351.00(-2.03%) |
Sep 16, 2021 | 17279 | 17409 | 17235 | 17277 | 0 | -1.90(-0.01%) |
Sep 15, 2021 | 17332 | 17411 | 17254 | 17279 | 0 | -75.30(-0.43%) |
Sep 14, 2021 | 17434 | 17440 | 17316 | 17354 | 0 | -80.90(-0.46%) |
Sep 13, 2021 | 17464 | 17530 | 17424 | 17435 | 0 | -11.40(-0.07%) |
Sep 12, 2021 | 17452 | 17483 | 17388 | 17446 | 0 | -28.30(-0.16%) |
Sep 09, 2021 | 17270 | 17475 | 17270 | 17475 | 0 | +170.30(+0.98%) |
Sep 08, 2021 | 17175 | 17319 | 17123 | 17304 | 0 | +33.80(+0.20%) |
Sep 07, 2021 | 17412 | 17448 | 17167 | 17270 | 0 | -158.40(-0.91%) |
Sep 06, 2021 | 17534 | 17559 | 17388 | 17429 | 0 | -66.40(-0.38%) |
Sep 05, 2021 | 17534 | 17634 | 17461 | 17495 | 0 | -21.60(-0.12%) |
Sep 02, 2021 | 17380 | 17541 | 17380 | 17517 | 0 | +197.10(+1.14%) |
Sep 01, 2021 | 17456 | 17523 | 17320 | 17320 | 0 | -154.20(-0.88%) |
Aug 31, 2021 | 17464 | 17504 | 17416 | 17474 | 0 | -16.30(-0.09%) |
Aug 30, 2021 | 17385 | 17490 | 17208 | 17490 | 0 | +93.80(+0.54%) |
Aug 29, 2021 | 17245 | 17396 | 17245 | 17396 | 0 | +186.60(+1.08%) |
Aug 26, 2021 | 17061 | 17230 | 17000 | 17210 | 0 | +142.90(+0.84%) |
Aug 25, 2021 | 17177 | 17201 | 16985 | 17067 | 0 | +21.10(+0.12%) |
Aug 24, 2021 | 16821 | 17046 | 16821 | 17046 | 0 | +227.20(+1.35%) |
Aug 23, 2021 | 16831 | 16904 | 16780 | 16819 | 0 | +76.90(+0.46%) |
Aug 22, 2021 | 16459 | 16785 | 16459 | 16742 | 0 | +399.90(+2.45%) |
Aug 19, 2021 | 16427 | 16507 | 16248 | 16342 | 0 | -33.50(-0.20%) |
Aug 18, 2021 | 16778 | 16778 | 16375 | 16375 | 0 | -450.90(-2.68%) |
Aug 17, 2021 | 16631 | 16826 | 16418 | 16826 | 0 | +164.90(+0.99%) |
Aug 16, 2021 | 16842 | 16871 | 16658 | 16661 | 0 | -197.40(-1.17%) |
Aug 15, 2021 | 16941 | 16984 | 16774 | 16859 | 0 | -123.30(-0.73%) |
Aug 12, 2021 | 17216 | 17216 | 16978 | 16982 | 0 | -237.80(-1.38%) |
Aug 11, 2021 | 17221 | 17233 | 17139 | 17220 | 0 | -7.30(-0.04%) |
Aug 10, 2021 | 17309 | 17327 | 17090 | 17227 | 0 | -96.40(-0.56%) |
Aug 09, 2021 | 17492 | 17525 | 17305 | 17324 | 0 | -161.60(-0.92%) |
Aug 08, 2021 | 17505 | 17510 | 17350 | 17485 | 0 | -41.10(-0.23%) |
Aug 05, 2021 | 17594 | 17594 | 17470 | 17526 | 0 | -76.80(-0.44%) |
Aug 04, 2021 | 17625 | 17644 | 17567 | 17603 | 0 | -20.80(-0.12%) |
Aug 03, 2021 | 17589 | 17636 | 17557 | 17624 | 0 | +70.10(+0.40%) |
Aug 02, 2021 | 17489 | 17554 | 17456 | 17554 | 0 | +50.50(+0.29%) |