Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1961 | 1961 | 1936 | 1948 | 0 | -6.79(-0.35%) |
Oct 28, 2021 | 1968 | 2034 | 1953 | 1955 | 0 | -53.18(-2.65%) |
Oct 27, 2021 | 2025 | 2037 | 2008 | 2008 | 0 | -20.37(-1.00%) |
Oct 26, 2021 | 2009 | 2029 | 2029 | 2029 | 0 | -16.97(-0.83%) |
Oct 25, 2021 | 2047 | 2047 | 2003 | 2046 | 0 | +45.26(+2.26%) |
Oct 22, 2021 | 2013 | 2013 | 1982 | 2000 | 0 | -31.68(-1.56%) |
Oct 21, 2021 | 2064 | 2064 | 2007 | 2032 | 0 | +22.63(+1.13%) |
Oct 20, 2021 | 2032 | 2037 | 2009 | 2009 | 0 | -15.84(-0.78%) |
Oct 19, 2021 | 2040 | 2040 | 2024 | 2025 | 0 | -16.97(-0.83%) |
Oct 18, 2021 | 1987 | 2067 | 1966 | 2042 | 0 | +83.72(+4.27%) |
Oct 15, 2021 | 1960 | 1978 | 1926 | 1959 | 0 | -16.97(-0.86%) |
Oct 14, 2021 | 1885 | 1988 | 1885 | 1975 | 0 | +54.31(+2.83%) |
Oct 13, 2021 | 1886 | 1923 | 1879 | 1921 | 0 | +42.99(+2.29%) |
Oct 12, 2021 | 1895 | 1897 | 1867 | 1878 | 0 | -16.97(-0.90%) |
Oct 08, 2021 | 1895 | 1895 | 1895 | 1895 | 0 | -11.31(-0.59%) |
Oct 07, 2021 | 1875 | 1909 | 1875 | 1906 | 0 | +12.44(+0.66%) |
Oct 06, 2021 | 1893 | 1894 | 1844 | 1894 | 0 | +49.79(+2.70%) |
Oct 05, 2021 | 1937 | 1937 | 1840 | 1844 | 0 | +14.71(+0.80%) |
Oct 04, 2021 | 1865 | 1868 | 1826 | 1830 | 0 | -29.42(-1.58%) |
Oct 01, 2021 | 1906 | 1906 | 1857 | 1859 | 0 | -47.52(-2.49%) |
Sep 30, 2021 | 1928 | 1928 | 1896 | 1906 | 0 | +1.13(+0.06%) |
Sep 29, 2021 | 1905 | 1905 | 1905 | 1905 | 0 | -7.92(-0.41%) |
Sep 28, 2021 | 1927 | 1929 | 1901 | 1913 | 0 | -41.86(-2.14%) |
Sep 27, 2021 | 1930 | 1955 | 1930 | 1955 | 0 | +24.89(+1.29%) |
Sep 24, 2021 | 1957 | 1966 | 1927 | 1930 | 0 | -31.68(-1.61%) |
Sep 23, 2021 | 1935 | 1962 | 1935 | 1962 | 0 | +38.47(+2.00%) |
Sep 22, 2021 | 1932 | 1932 | 1923 | 1923 | 0 | -19.24(-0.99%) |
Sep 21, 2021 | 1953 | 1953 | 1896 | 1943 | 0 | +19.24(+1.00%) |
Sep 20, 2021 | 1955 | 1965 | 1918 | 1923 | 0 | -10.19(-0.53%) |
Sep 17, 2021 | 1974 | 1974 | 1923 | 1934 | 0 | -23.76(-1.21%) |
Sep 16, 2021 | 1957 | 1957 | 1920 | 1957 | 0 | +0.00(+0.00%) |
Sep 15, 2021 | 1935 | 1959 | 1935 | 1957 | 0 | +11.32(+0.58%) |
Sep 14, 2021 | 1964 | 1966 | 1945 | 1946 | 0 | -1.13(-0.06%) |
Sep 13, 2021 | 1918 | 1947 | 1913 | 1947 | 0 | +22.63(+1.18%) |
Sep 10, 2021 | 1926 | 1954 | 1922 | 1925 | 0 | -3.40(-0.18%) |
Sep 09, 2021 | 2031 | 2032 | 1928 | 1928 | 0 | -85.99(-4.27%) |
Sep 08, 2021 | 2068 | 2142 | 1991 | 2014 | 0 | +56.57(+2.89%) |
Sep 07, 2021 | 1942 | 1959 | 1925 | 1957 | 0 | +48.66(+2.55%) |
Sep 03, 2021 | 1909 | 1909 | 1909 | 1909 | 0 | +28.28(+1.50%) |
Sep 02, 2021 | 1899 | 1918 | 1880 | 1880 | 0 | -21.50(-1.13%) |
Sep 01, 2021 | 1900 | 1923 | 1895 | 1902 | 0 | +13.58(+0.72%) |
Aug 31, 2021 | 1867 | 1904 | 1867 | 1888 | 0 | -1.13(-0.06%) |
Aug 30, 2021 | 1868 | 1889 | 1857 | 1889 | 0 | +32.81(+1.77%) |
Aug 27, 2021 | 1879 | 1889 | 1841 | 1857 | 0 | -19.23(-1.03%) |
Aug 26, 2021 | 1868 | 1901 | 1868 | 1876 | 0 | +26.02(+1.41%) |
Aug 25, 2021 | 1876 | 1876 | 1841 | 1850 | 0 | -48.65(-2.56%) |
Aug 24, 2021 | 1928 | 1928 | 1866 | 1899 | 0 | +0.00(+0.00%) |
Aug 23, 2021 | 1906 | 1906 | 1867 | 1899 | 0 | +37.34(+2.01%) |
Aug 20, 2021 | 1856 | 1889 | 1856 | 1861 | 0 | +50.91(+2.81%) |
Aug 19, 2021 | 1863 | 1863 | 1810 | 1810 | 0 | -87.12(-4.59%) |
Aug 18, 2021 | 1888 | 1897 | 1882 | 1897 | 0 | -12.45(-0.65%) |
Aug 17, 2021 | 1917 | 1928 | 1867 | 1910 | 0 | -14.70(-0.76%) |
Aug 16, 2021 | 1990 | 1990 | 1925 | 1925 | 0 | +6.78(+0.35%) |
Aug 13, 2021 | 1918 | 1918 | 1886 | 1918 | 0 | +39.60(+2.11%) |
Aug 12, 2021 | 1917 | 1917 | 1878 | 1878 | 0 | -11.31(-0.60%) |
Aug 11, 2021 | 1902 | 1906 | 1879 | 1889 | 0 | +22.63(+1.21%) |
Aug 10, 2021 | 1836 | 1867 | 1818 | 1867 | 0 | +50.91(+2.80%) |
Aug 09, 2021 | 1808 | 1836 | 1793 | 1816 | 0 | +15.84(+0.88%) |
Aug 06, 2021 | 1809 | 1809 | 1767 | 1800 | 0 | +27.16(+1.53%) |
Aug 05, 2021 | 1773 | 1782 | 1748 | 1773 | 0 | +5.65(+0.32%) |
Aug 04, 2021 | 1770 | 1773 | 1754 | 1767 | 0 | -14.70(-0.82%) |