Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1351 | 1366 | 1343 | 1348 | 317,262 | -8.06(-0.59%) |
Dec 30, 2021 | 1324 | 1360 | 1320 | 1356 | 441,813 | +32.90(+2.49%) |
Dec 29, 2021 | 1310 | 1330 | 1305 | 1324 | 405,706 | +7.28(+0.55%) |
Dec 28, 2021 | 1310 | 1331 | 1301 | 1316 | 407,856 | +17.17(+1.32%) |
Dec 27, 2021 | 1275 | 1311 | 1273 | 1299 | 485,785 | +36.38(+2.88%) |
Dec 23, 2021 | 1226 | 1266 | 1216 | 1263 | 420,450 | +34.79(+2.83%) |
Dec 22, 2021 | 1219 | 1241 | 1214 | 1228 | 339,389 | +3.43(+0.28%) |
Dec 21, 2021 | 1225 | 1232 | 1179 | 1225 | 558,051 | +37.15(+3.13%) |
Dec 20, 2021 | 1187 | 1200 | 1139 | 1187 | 409,673 | -0.19(-0.02%) |
Dec 17, 2021 | 1167 | 1201 | 1135 | 1188 | 749,999 | +9.52(+0.81%) |
Dec 16, 2021 | 1232 | 1260 | 1162 | 1178 | 748,162 | -32.09(-2.65%) |
Dec 15, 2021 | 1181 | 1220 | 1155 | 1210 | 607,619 | +19.72(+1.66%) |
Dec 14, 2021 | 1157 | 1193 | 1150 | 1190 | 645,204 | +10.40(+0.88%) |
Dec 13, 2021 | 1142 | 1183 | 1125 | 1180 | 728,602 | +35.50(+3.10%) |
Dec 10, 2021 | 1150 | 1185 | 1127 | 1144 | 652,905 | +12.66(+1.12%) |
Dec 09, 2021 | 1202 | 1221 | 1131 | 1132 | 940,975 | -78.56(-6.49%) |
Dec 08, 2021 | 1176 | 1212 | 1170 | 1210 | 1,194,003 | +32.14(+2.73%) |
Dec 07, 2021 | 1160 | 1198 | 1160 | 1178 | 1,308,206 | +66.12(+5.95%) |
Dec 06, 2021 | 1050 | 1117 | 1019 | 1112 | 1,374,980 | +59.19(+5.62%) |
Dec 03, 2021 | 1138 | 1138 | 1041 | 1053 | 1,293,218 | -76.27(-6.75%) |
Dec 02, 2021 | 1110 | 1126 | 1090 | 1129 | 1,516,188 | +25.02(+2.27%) |
Dec 01, 2021 | 1215 | 1215 | 1104 | 1104 | 1,039,124 | -84.21(-7.09%) |
Nov 30, 2021 | 1230 | 1247 | 1185 | 1188 | 895,019 | -45.69(-3.70%) |
Nov 29, 2021 | 1287 | 1292 | 1223 | 1234 | 960,315 | -24.61(-1.96%) |
Nov 26, 2021 | 1295 | 1297 | 1244 | 1259 | 464,821 | -14.29(-1.12%) |
Nov 24, 2021 | 1283 | 1308 | 1263 | 1273 | 838,126 | -12.00(-0.93%) |
Nov 23, 2021 | 1315 | 1337 | 1274 | 1285 | 885,433 | -29.83(-2.27%) |
Nov 22, 2021 | 1429 | 1435 | 1312 | 1315 | 1,146,555 | -86.44(-6.17%) |
Nov 19, 2021 | 1451 | 1455 | 1394 | 1401 | 852,636 | -44.83(-3.10%) |
Nov 18, 2021 | 1485 | 1452 | 1445 | 1446 | 782,521 | -41.23(-2.77%) |
Nov 17, 2021 | 1540 | 1541 | 1478 | 1487 | 690,486 | -54.66(-3.54%) |
Nov 16, 2021 | 1515 | 1550 | 1515 | 1542 | 1,321,482 | -91.22(-5.59%) |
Nov 15, 2021 | 1604 | 1643 | 1602 | 1633 | 292,176 | +36.06(+2.26%) |
Nov 12, 2021 | 1595 | 1608 | 1563 | 1597 | 323,336 | +20.07(+1.27%) |
Nov 11, 2021 | 1615 | 1627 | 1576 | 1577 | 291,141 | -15.14(-0.95%) |
Nov 10, 2021 | 1687 | 1592 | 556,779 | -117.76(-6.89%) | ||
Nov 09, 2021 | 1675 | 1711 | 1660 | 1710 | 550,681 | +59.98(+3.64%) |
Nov 08, 2021 | 1644 | 1665 | 1611 | 1650 | 516,015 | +20.24(+1.24%) |
Nov 05, 2021 | 1652 | 1705 | 1605 | 1630 | 942,906 | +73.27(+4.71%) |
Nov 04, 2021 | 1524 | 1569 | 1524 | 1556 | 523,474 | +24.56(+1.60%) |
Nov 03, 2021 | 1522 | 1547 | 1509 | 1532 | 475,531 | +23.22(+1.54%) |
Nov 02, 2021 | 1498 | 1509 | 1480 | 1509 | 312,032 | +19.05(+1.28%) |
Nov 01, 2021 | 1486 | 1500 | 1472 | 1490 | 411,351 | +8.64(+0.58%) |
Oct 29, 2021 | 1502 | 1504 | 1477 | 1481 | 424,563 | -35.85(-2.36%) |
Oct 28, 2021 | 1500 | 1529 | 1482 | 1517 | 376,887 | +16.87(+1.12%) |
Oct 27, 2021 | 1544 | 1549 | 1499 | 1500 | 373,548 | -44.66(-2.89%) |
Oct 26, 2021 | 1546 | 1545 | 281,466 | +8.15(+0.53%) | ||
Oct 25, 2021 | 1521 | 1537 | 446,161 | +32.73(+2.18%) | ||
Oct 22, 2021 | 1582 | 1583 | 1499 | 1504 | 594,677 | -80.16(-5.06%) |
Oct 21, 2021 | 1606 | 1614 | 1569 | 1584 | 356,069 | -20.07(-1.25%) |
Oct 20, 2021 | 1608 | 1614 | 1580 | 1604 | 228,542 | +12.75(+0.80%) |
Oct 19, 2021 | 1606 | 1619 | 1583 | 1591 | 384,043 | -1.36(-0.09%) |
Oct 18, 2021 | 1569 | 1610 | 1552 | 1593 | 304,298 | +29.53(+1.89%) |
Oct 15, 2021 | 1533 | 1573 | 1532 | 1563 | 357,070 | +38.84(+2.55%) |
Oct 14, 2021 | 1537 | 1544 | 1515 | 1524 | 296,917 | +5.82(+0.38%) |
Oct 13, 2021 | 1479 | 1524 | 1472 | 1518 | 411,816 | +57.18(+3.91%) |
Oct 12, 2021 | 1473 | 1489 | 1455 | 1461 | 317,020 | +1.93(+0.13%) |
Oct 11, 2021 | 1500 | 1506 | 1452 | 1459 | 480,894 | -51.87(-3.43%) |
Oct 08, 2021 | 1558 | 1571 | 1505 | 1511 | 426,033 | -42.85(-2.76%) |
Oct 07, 2021 | 1575 | 1581 | 1544 | 1554 | 489,558 | +5.47(+0.35%) |
Oct 06, 2021 | 1560 | 1577 | 1525 | 1549 | 441,974 | -36.87(-2.33%) |
Oct 05, 2021 | 1596 | 1604 | 1577 | 1585 | 394,371 | -7.61(-0.48%) |
Oct 04, 2021 | 1648 | 1651 | 1584 | 1593 | 498,574 | -74.55(-4.47%) |