Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1692 | 1708 | 1688 | 1688 | 18,752 | -8.45(-0.50%) |
Dec 30, 2021 | 1666 | 1711 | 1666 | 1697 | 26,857 | +34.36(+2.07%) |
Dec 29, 2021 | 1689 | 1689 | 1657 | 1662 | 21,545 | -13.51(-0.81%) |
Dec 28, 2021 | 1678 | 1683 | 1661 | 1676 | 20,748 | +4.23(+0.25%) |
Dec 27, 2021 | 1656 | 1686 | 1656 | 1672 | 16,337 | +7.61(+0.46%) |
Dec 23, 2021 | 1660 | 1680 | 1660 | 1664 | 16,788 | +6.07(+0.37%) |
Dec 22, 2021 | 1648 | 1661 | 1644 | 1658 | 22,722 | +8.18(+0.50%) |
Dec 21, 2021 | 1636 | 1664 | 1636 | 1650 | 54,171 | +19.49(+1.20%) |
Dec 20, 2021 | 1589 | 1643 | 1589 | 1630 | 41,801 | +23.88(+1.49%) |
Dec 17, 2021 | 1555 | 1628 | 1552 | 1606 | 93,661 | +48.85(+3.14%) |
Dec 16, 2021 | 1599 | 1604 | 1557 | 1558 | 54,806 | -43.65(-2.73%) |
Dec 15, 2021 | 1632 | 1632 | 1568 | 1601 | 39,947 | -26.21(-1.61%) |
Dec 14, 2021 | 1621 | 1649 | 1609 | 1627 | 35,192 | -0.08(-0.00%) |
Dec 13, 2021 | 1626 | 1642 | 1614 | 1628 | 36,181 | -9.55(-0.58%) |
Dec 10, 2021 | 1637 | 1656 | 1626 | 1637 | 28,893 | +3.87(+0.24%) |
Dec 09, 2021 | 1724 | 1724 | 1633 | 1633 | 41,428 | -95.47(-5.52%) |
Dec 08, 2021 | 1727 | 1740 | 1709 | 1729 | 27,227 | +1.48(+0.09%) |
Dec 07, 2021 | 1754 | 1754 | 1716 | 1727 | 32,458 | -21.84(-1.25%) |
Dec 06, 2021 | 1760 | 1769 | 1741 | 1749 | 26,073 | +12.31(+0.71%) |
Dec 03, 2021 | 1785 | 1785 | 1733 | 1737 | 32,473 | -35.01(-1.98%) |
Dec 02, 2021 | 1674 | 1790 | 1674 | 1772 | 41,205 | +97.94(+5.85%) |
Dec 01, 2021 | 1708 | 1732 | 1673 | 1674 | 34,743 | -22.74(-1.34%) |
Nov 30, 2021 | 1746 | 1749 | 1687 | 1697 | 68,814 | -51.61(-2.95%) |
Nov 29, 2021 | 1757 | 1761 | 1738 | 1748 | 25,311 | -14.36(-0.81%) |
Nov 26, 2021 | 1713 | 1773 | 1713 | 1763 | 18,731 | +28.22(+1.63%) |
Nov 24, 2021 | 1771 | 1771 | 1733 | 1734 | 29,580 | -33.65(-1.90%) |
Nov 23, 2021 | 1762 | 1785 | 1754 | 1768 | 32,253 | +11.02(+0.63%) |
Nov 22, 2021 | 1761 | 1765 | 1747 | 1757 | 26,667 | +7.79(+0.45%) |
Nov 19, 2021 | 1748 | 1755 | 1740 | 1749 | 21,413 | +1.20(+0.07%) |
Nov 18, 2021 | 1763 | 1746 | 1738 | 1748 | 19,914 | -2.40(-0.14%) |
Nov 17, 2021 | 1739 | 1756 | 1730 | 1750 | 21,585 | +0.92(+0.05%) |
Nov 16, 2021 | 1764 | 1779 | 1745 | 1749 | 27,003 | -10.52(-0.60%) |
Nov 15, 2021 | 1732 | 1760 | 1730 | 1760 | 14,893 | +32.52(+1.88%) |
Nov 12, 2021 | 1736 | 1756 | 1725 | 1727 | 24,841 | -6.88(-0.40%) |
Nov 11, 2021 | 1730 | 1754 | 1728 | 1734 | 18,940 | +9.75(+0.57%) |
Nov 10, 2021 | 1725 | 1725 | 22,330 | +3.16(+0.18%) | ||
Nov 09, 2021 | 1722 | 1742 | 1705 | 1721 | 40,642 | +1.78(+0.10%) |
Nov 08, 2021 | 1695 | 1720 | 1694 | 1720 | 30,719 | +30.42(+1.80%) |
Nov 05, 2021 | 1649 | 1721 | 1649 | 1689 | 25,209 | +51.40(+3.14%) |
Nov 04, 2021 | 1659 | 1659 | 1623 | 1638 | 34,718 | -31.89(-1.91%) |
Nov 03, 2021 | 1640 | 1683 | 1640 | 1670 | 33,181 | +34.03(+2.08%) |
Nov 02, 2021 | 1624 | 1636 | 1607 | 1636 | 34,233 | +11.52(+0.71%) |
Nov 01, 2021 | 1638 | 1651 | 1615 | 1624 | 35,055 | -11.72(-0.72%) |
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%) |