Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2084 | 2108 | 2069 | 2096 | 105,669 | +11.87(+0.57%) |
Dec 30, 2021 | 2103 | 2107 | 2077 | 2085 | 76,220 | -19.52(-0.93%) |
Dec 29, 2021 | 2068 | 2110 | 2058 | 2104 | 100,822 | +44.10(+2.14%) |
Dec 28, 2021 | 2048 | 2064 | 2037 | 2060 | 83,931 | +12.88(+0.63%) |
Dec 27, 2021 | 2015 | 2048 | 2005 | 2047 | 72,457 | +32.56(+1.62%) |
Dec 23, 2021 | 2027 | 2040 | 2008 | 2014 | 103,100 | -9.66(-0.48%) |
Dec 22, 2021 | 1990 | 2028 | 1989 | 2024 | 92,775 | +33.79(+1.70%) |
Dec 21, 2021 | 2012 | 2012 | 1975 | 1990 | 124,593 | -3.93(-0.20%) |
Dec 20, 2021 | 1986 | 1998 | 1941 | 1994 | 170,548 | -2.07(-0.10%) |
Dec 17, 2021 | 2016 | 2016 | 1973 | 1996 | 342,168 | -14.85(-0.74%) |
Dec 16, 2021 | 2057 | 2066 | 2008 | 2011 | 169,982 | -37.37(-1.82%) |
Dec 15, 2021 | 1991 | 2053 | 1984 | 2049 | 166,769 | +49.05(+2.45%) |
Dec 14, 2021 | 1983 | 2011 | 1971 | 2000 | 158,162 | +13.44(+0.68%) |
Dec 13, 2021 | 2001 | 2001 | 1964 | 1986 | 169,788 | -16.92(-0.84%) |
Dec 10, 2021 | 1976 | 2007 | 1959 | 2003 | 161,271 | +37.19(+1.89%) |
Dec 09, 2021 | 1978 | 2008 | 1952 | 1966 | 268,815 | -23.03(-1.16%) |
Dec 08, 2021 | 2014 | 2020 | 1941 | 1989 | 251,100 | -34.71(-1.72%) |
Dec 07, 2021 | 1914 | 2029 | 1891 | 2024 | 280,383 | +143.58(+7.64%) |
Dec 06, 2021 | 1878 | 1886 | 1858 | 1880 | 178,656 | +16.99(+0.91%) |
Dec 03, 2021 | 1875 | 1898 | 1855 | 1863 | 175,547 | -5.29(-0.28%) |
Dec 02, 2021 | 1818 | 1874 | 1816 | 1868 | 146,919 | +61.46(+3.40%) |
Dec 01, 2021 | 1836 | 1861 | 1807 | 1807 | 139,015 | -10.24(-0.56%) |
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%) |