Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1835 | 1853 | 1813 | 1817 | 218,363 | -21.62(-1.18%) |
Nov 29, 2021 | 1828 | 1855 | 1816 | 1839 | 137,301 | +24.51(+1.35%) |
Nov 26, 2021 | 1837 | 1843 | 1807 | 1814 | 90,605 | -40.87(-2.20%) |
Nov 24, 2021 | 1866 | 1870 | 1852 | 1855 | 122,927 | -25.05(-1.33%) |
Nov 23, 2021 | 1874 | 1884 | 1850 | 1880 | 119,331 | +15.22(+0.82%) |
Nov 22, 2021 | 1860 | 1876 | 1851 | 1865 | 114,403 | +5.20(+0.28%) |
Nov 19, 2021 | 1887 | 1887 | 1857 | 1860 | 206,673 | -16.17(-0.86%) |
Nov 18, 2021 | 1894 | 1880 | 1873 | 1876 | 138,530 | -17.99(-0.95%) |
Nov 17, 2021 | 1920 | 1922 | 1892 | 1894 | 122,426 | -17.44(-0.91%) |
Nov 16, 2021 | 1907 | 1941 | 1905 | 1911 | 128,861 | -0.56(-0.03%) |
Nov 15, 2021 | 1895 | 1921 | 1886 | 1912 | 153,189 | +25.61(+1.36%) |
Nov 12, 2021 | 1896 | 1905 | 1880 | 1886 | 120,512 | -0.66(-0.03%) |
Nov 11, 2021 | 1879 | 1904 | 1876 | 1887 | 129,487 | +5.47(+0.29%) |
Nov 10, 2021 | 1863 | 1881 | 195,606 | +15.04(+0.81%) | ||
Nov 09, 2021 | 1825 | 1869 | 1814 | 1866 | 190,515 | +45.45(+2.50%) |
Nov 08, 2021 | 1827 | 1835 | 1799 | 1821 | 140,079 | +2.99(+0.16%) |
Nov 05, 2021 | 1822 | 1830 | 1802 | 1818 | 116,087 | +8.89(+0.49%) |
Nov 04, 2021 | 1799 | 1832 | 1795 | 1809 | 145,929 | +17.37(+0.97%) |
Nov 03, 2021 | 1791 | 1799 | 1769 | 1792 | 140,086 | +3.53(+0.20%) |
Nov 02, 2021 | 1785 | 1803 | 1779 | 1788 | 180,921 | +8.71(+0.49%) |
Nov 01, 2021 | 1794 | 1801 | 1768 | 1779 | 177,025 | -5.40(-0.30%) |
Oct 29, 2021 | 1780 | 1797 | 1772 | 1785 | 232,311 | +4.74(+0.27%) |
Oct 28, 2021 | 1825 | 1831 | 1775 | 1780 | 203,684 | -45.76(-2.51%) |
Oct 27, 2021 | 1825 | 1838 | 1818 | 1826 | 138,017 | -0.14(-0.01%) |
Oct 26, 2021 | 1828 | 1833 | 1826 | 138,983 | +4.91(+0.27%) | |
Oct 25, 2021 | 1839 | 1845 | 1812 | 1821 | 142,482 | -11.80(-0.64%) |
Oct 22, 2021 | 1811 | 1841 | 1794 | 1833 | 175,232 | +25.21(+1.39%) |
Oct 21, 2021 | 1782 | 1816 | 1781 | 1808 | 185,237 | +38.63(+2.18%) |
Oct 20, 2021 | 1771 | 1792 | 1764 | 1769 | 191,988 | +4.84(+0.27%) |
Oct 19, 2021 | 1758 | 1778 | 1754 | 1764 | 174,825 | +5.72(+0.33%) |
Oct 18, 2021 | 1733 | 1768 | 1730 | 1758 | 237,950 | +22.46(+1.29%) |
Oct 15, 2021 | 1732 | 1742 | 1722 | 1736 | 177,277 | +18.48(+1.08%) |
Oct 14, 2021 | 1689 | 1720 | 1686 | 1718 | 147,766 | +34.47(+2.05%) |
Oct 13, 2021 | 1675 | 1688 | 1650 | 1683 | 140,803 | +5.79(+0.35%) |
Oct 12, 2021 | 1677 | 1680 | 1657 | 1677 | 124,794 | +3.21(+0.19%) |
Oct 11, 2021 | 1680 | 1697 | 1674 | 1674 | 109,775 | -7.29(-0.43%) |
Oct 08, 2021 | 1681 | 1699 | 1667 | 1681 | 125,756 | -2.36(-0.14%) |
Oct 07, 2021 | 1662 | 1691 | 1654 | 1684 | 158,041 | +19.92(+1.20%) |
Oct 06, 2021 | 1660 | 1680 | 1647 | 1664 | 205,261 | +12.59(+0.76%) |
Oct 05, 2021 | 1655 | 1673 | 1639 | 1651 | 169,904 | +8.71(+0.53%) |
Oct 04, 2021 | 1663 | 1677 | 1634 | 1643 | 190,211 | -29.77(-1.78%) |
Oct 01, 2021 | 1707 | 1707 | 1657 | 1672 | 200,602 | -25.71(-1.51%) |
Sep 30, 2021 | 1727 | 1734 | 1679 | 1698 | 327,372 | -39.01(-2.25%) |
Sep 29, 2021 | 1698 | 1739 | 1689 | 1737 | 228,609 | +48.43(+2.87%) |
Sep 28, 2021 | 1694 | 1701 | 1669 | 1689 | 153,402 | -2.76(-0.16%) |
Sep 27, 2021 | 1692 | 1703 | 1679 | 1691 | 160,647 | -3.50(-0.21%) |
Sep 24, 2021 | 1660 | 1703 | 1660 | 1695 | 218,489 | +7.04(+0.42%) |
Sep 23, 2021 | 1692 | 1704 | 1675 | 1688 | 210,184 | +4.03(+0.24%) |
Sep 22, 2021 | 1655 | 1694 | 1642 | 1684 | 238,852 | +40.69(+2.48%) |
Sep 21, 2021 | 1616 | 1660 | 1606 | 1643 | 287,737 | +57.91(+3.65%) |
Sep 20, 2021 | 1584 | 1598 | 1559 | 1585 | 221,117 | -7.72(-0.48%) |
Sep 17, 2021 | 1603 | 1620 | 1593 | 1593 | 263,158 | -14.54(-0.90%) |
Sep 16, 2021 | 1605 | 1616 | 1591 | 1607 | 135,824 | +10.70(+0.67%) |
Sep 15, 2021 | 1569 | 1598 | 1553 | 1597 | 155,690 | +32.95(+2.11%) |
Sep 14, 2021 | 1564 | 1566 | 1551 | 1564 | 164,137 | +10.67(+0.69%) |
Sep 13, 2021 | 1549 | 1561 | 1541 | 1553 | 179,453 | +2.54(+0.16%) |
Sep 10, 2021 | 1558 | 1567 | 1549 | 1551 | 117,451 | -1.33(-0.09%) |
Sep 09, 2021 | 1557 | 1565 | 1547 | 1552 | 119,284 | -4.46(-0.29%) |
Sep 08, 2021 | 1529 | 1558 | 1521 | 1556 | 152,207 | +30.13(+1.97%) |
Sep 07, 2021 | 1530 | 1545 | 1523 | 1526 | 131,338 | -11.03(-0.72%) |
Sep 03, 2021 | 1516 | 1540 | 1509 | 1537 | 149,610 | +16.60(+1.09%) |
Sep 02, 2021 | 1539 | 1546 | 1503 | 1521 | 213,248 | -19.44(-1.26%) |