Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2021 | 1692 | 1700 | 1650 | 1668 | 254,927 | -11.80(-0.70%) |
Sep 30, 2021 | 1666 | 1697 | 1641 | 1679 | 366,407 | +16.41(+0.99%) |
Sep 29, 2021 | 1697 | 1720 | 1649 | 1663 | 371,300 | -19.02(-1.13%) |
Sep 28, 2021 | 1720 | 1736 | 1665 | 1682 | 587,624 | -86.14(-4.87%) |
Sep 27, 2021 | 1843 | 1845 | 1756 | 1768 | 509,309 | -101.47(-5.43%) |
Sep 24, 2021 | 1859 | 1877 | 1830 | 1870 | 236,555 | -16.87(-0.89%) |
Sep 23, 2021 | 1895 | 1914 | 1869 | 1886 | 211,563 | +7.00(+0.37%) |
Sep 22, 2021 | 1851 | 1889 | 1841 | 1879 | 197,368 | +40.90(+2.22%) |
Sep 21, 2021 | 1828 | 1863 | 1818 | 1839 | 203,747 | +17.89(+0.98%) |
Sep 20, 2021 | 1821 | 1857 | 1778 | 1821 | 383,745 | -57.53(-3.06%) |
Sep 17, 2021 | 1893 | 1904 | 1872 | 1878 | 295,065 | -3.12(-0.17%) |
Sep 16, 2021 | 1884 | 1905 | 1875 | 1881 | 203,963 | -7.91(-0.42%) |
Sep 15, 2021 | 1846 | 1899 | 1837 | 1889 | 239,298 | +32.92(+1.77%) |
Sep 14, 2021 | 1861 | 1875 | 1838 | 1856 | 174,810 | +3.73(+0.20%) |
Sep 13, 2021 | 1859 | 1868 | 1812 | 1853 | 221,558 | +5.20(+0.28%) |
Sep 10, 2021 | 1905 | 1923 | 1847 | 1847 | 327,424 | -36.00(-1.91%) |
Sep 09, 2021 | 1902 | 1917 | 1879 | 1883 | 290,244 | -22.73(-1.19%) |
Sep 08, 2021 | 1950 | 1950 | 1882 | 1906 | 334,626 | -46.06(-2.36%) |
Sep 07, 2021 | 1953 | 1963 | 1920 | 1952 | 195,210 | +6.19(+0.32%) |
Sep 03, 2021 | 1929 | 1962 | 1925 | 1946 | 228,891 | +14.68(+0.76%) |
Sep 02, 2021 | 1903 | 1970 | 1903 | 1931 | 450,501 | +34.82(+1.84%) |