Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1011 | 1017 | 1006 | 1012 | 9,528 | +1.55(+0.15%) |
Dec 30, 2021 | 1015 | 1019 | 1010 | 1010 | 11,979 | -0.79(-0.08%) |
Dec 29, 2021 | 1011 | 1019 | 1005 | 1011 | 13,537 | -1.76(-0.17%) |
Dec 28, 2021 | 1006 | 1014 | 1006 | 1013 | 15,833 | +3.79(+0.38%) |
Dec 27, 2021 | 994.33 | 1017 | 994.33 | 1009 | 9,385 | -1.26(-0.12%) |
Dec 23, 2021 | 1021 | 1022 | 1010 | 1010 | 11,675 | -6.53(-0.64%) |
Dec 22, 2021 | 1007 | 1017 | 1007 | 1017 | 10,368 | +5.89(+0.58%) |
Dec 21, 2021 | 999.86 | 1014 | 999.86 | 1011 | 20,051 | +12.13(+1.21%) |
Dec 20, 2021 | 1002 | 1017 | 989.83 | 998.60 | 19,093 | -13.16(-1.30%) |
Dec 17, 2021 | 1008 | 1012 | 1003 | 1012 | 44,182 | +1.20(+0.12%) |
Dec 16, 2021 | 1023 | 1023 | 999.37 | 1011 | 21,385 | +0.52(+0.05%) |
Dec 15, 2021 | 1008 | 1008 | 993.62 | 1010 | 14,426 | +0.42(+0.04%) |
Dec 14, 2021 | 999.75 | 1027 | 999.75 | 1010 | 22,497 | +9.13(+0.91%) |
Dec 13, 2021 | 990.36 | 1002 | 983.78 | 1000 | 25,044 | -7.49(-0.74%) |
Dec 10, 2021 | 986.78 | 1010 | 986.78 | 1008 | 22,722 | +18.21(+1.84%) |
Dec 09, 2021 | 997.18 | 997.63 | 982.08 | 989.77 | 17,609 | -22.85(-2.26%) |
Dec 08, 2021 | 1005 | 1017 | 1005 | 1013 | 9,924 | +7.54(+0.75%) |
Dec 07, 2021 | 1014 | 1031 | 1005 | 1005 | 22,384 | -0.29(-0.03%) |
Dec 06, 2021 | 981.82 | 1017 | 981.82 | 1005 | 19,108 | +20.69(+2.10%) |
Dec 03, 2021 | 987.78 | 995.02 | 976.57 | 984.68 | 19,897 | -11.08(-1.11%) |
Dec 02, 2021 | 980.28 | 995.76 | 976.31 | 995.76 | 17,063 | +8.22(+0.83%) |
Dec 01, 2021 | 1005 | 1014 | 981.79 | 987.54 | 24,999 | -13.11(-1.31%) |
Nov 30, 2021 | 1024 | 1026 | 1001 | 1001 | 18,774 | -28.14(-2.74%) |
Nov 29, 2021 | 1038 | 1043 | 1029 | 1029 | 22,044 | -6.88(-0.66%) |
Nov 26, 2021 | 1038 | 1039 | 1031 | 1036 | 12,863 | -19.50(-1.85%) |
Nov 24, 2021 | 1047 | 1061 | 1045 | 1055 | 7,783 | +1.44(+0.14%) |
Nov 23, 2021 | 1038 | 1054 | 1038 | 1054 | 13,616 | +10.24(+0.98%) |
Nov 22, 2021 | 1055 | 1058 | 1043 | 1043 | 9,070 | -9.04(-0.86%) |
Nov 19, 2021 | 1042 | 1063 | 1042 | 1053 | 10,428 | +1.32(+0.13%) |
Nov 18, 2021 | 1051 | 1051 | 1045 | 1051 | 15,611 | -13.53(-1.27%) |
Nov 17, 2021 | 1073 | 1073 | 1063 | 1065 | 9,497 | -22.80(-2.10%) |
Nov 16, 2021 | 1096 | 1097 | 1082 | 1088 | 11,668 | -4.69(-0.43%) |
Nov 15, 2021 | 1107 | 1123 | 1089 | 1092 | 7,495 | -18.37(-1.65%) |
Nov 12, 2021 | 1127 | 1127 | 1110 | 1111 | 6,963 | -13.97(-1.24%) |
Nov 11, 2021 | 1124 | 1135 | 1116 | 1125 | 8,314 | +4.52(+0.40%) |
Nov 10, 2021 | 1133 | 1120 | 7,022 | +12.52(+1.13%) | ||
Nov 09, 2021 | 1098 | 1122 | 1098 | 1108 | 12,602 | +1.39(+0.13%) |
Nov 08, 2021 | 1085 | 1106 | 1081 | 1106 | 12,709 | +25.22(+2.33%) |
Nov 05, 2021 | 1074 | 1089 | 1074 | 1081 | 6,794 | +18.77(+1.77%) |
Nov 04, 2021 | 1083 | 1083 | 1059 | 1062 | 8,212 | -12.52(-1.17%) |
Nov 03, 2021 | 1085 | 1086 | 1075 | 1075 | 6,482 | -22.86(-2.08%) |
Nov 02, 2021 | 1102 | 1109 | 1095 | 1098 | 13,276 | +0.06(+0.01%) |
Nov 01, 2021 | 1064 | 1101 | 1063 | 1097 | 21,197 | +44.85(+4.26%) |
Oct 29, 2021 | 1088 | 1088 | 1046 | 1053 | 16,598 | -24.47(-2.27%) |
Oct 28, 2021 | 1075 | 1079 | 1063 | 1077 | 4,922 | +13.05(+1.23%) |
Oct 27, 2021 | 1094 | 1094 | 1064 | 1064 | 7,077 | -33.88(-3.09%) |
Oct 26, 2021 | 1104 | 1098 | 1098 | 5,884 | -9.58(-0.87%) | |
Oct 25, 2021 | 1101 | 1108 | 1101 | 1108 | 4,367 | +8.32(+0.76%) |
Oct 22, 2021 | 1101 | 1106 | 1094 | 1099 | 9,705 | +9.74(+0.89%) |
Oct 21, 2021 | 1088 | 1091 | 1080 | 1089 | 9,718 | +5.23(+0.48%) |
Oct 20, 2021 | 1087 | 1087 | 1078 | 1084 | 12,164 | -0.85(-0.08%) |
Oct 19, 2021 | 1087 | 1096 | 1084 | 1085 | 5,809 | -10.45(-0.95%) |
Oct 18, 2021 | 1101 | 1101 | 1090 | 1096 | 9,083 | -3.48(-0.32%) |
Oct 15, 2021 | 1115 | 1115 | 1099 | 1099 | 8,219 | -9.45(-0.85%) |
Oct 14, 2021 | 1094 | 1108 | 1094 | 1108 | 7,024 | +21.20(+1.95%) |
Oct 13, 2021 | 1084 | 1088 | 1081 | 1087 | 10,146 | +1.69(+0.16%) |
Oct 12, 2021 | 1097 | 1097 | 1084 | 1086 | 6,195 | -0.65(-0.06%) |
Oct 11, 2021 | 1097 | 1097 | 1086 | 1086 | 5,499 | -11.32(-1.03%) |
Oct 08, 2021 | 1096 | 1102 | 1094 | 1098 | 6,503 | +6.01(+0.55%) |
Oct 07, 2021 | 1095 | 1095 | 1089 | 1092 | 15,822 | +3.85(+0.35%) |
Oct 06, 2021 | 1066 | 1090 | 1066 | 1088 | 19,311 | +19.78(+1.85%) |
Oct 05, 2021 | 1064 | 1076 | 1062 | 1068 | 47,578 | +10.27(+0.97%) |
Oct 04, 2021 | 1062 | 1073 | 1056 | 1058 | 24,801 | -9.00(-0.84%) |