Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1707 | 1723 | 1703 | 1703 | 18,589 | -8.53(-0.50%) |
Dec 30, 2021 | 1681 | 1726 | 1681 | 1712 | 26,622 | +34.66(+2.07%) |
Dec 29, 2021 | 1704 | 1704 | 1672 | 1677 | 21,357 | -13.63(-0.81%) |
Dec 28, 2021 | 1693 | 1698 | 1676 | 1691 | 20,567 | +4.27(+0.25%) |
Dec 27, 2021 | 1671 | 1701 | 1671 | 1686 | 16,195 | +7.68(+0.46%) |
Dec 23, 2021 | 1675 | 1695 | 1675 | 1679 | 16,641 | +6.13(+0.37%) |
Dec 22, 2021 | 1662 | 1675 | 1659 | 1673 | 22,524 | +8.24(+0.50%) |
Dec 21, 2021 | 1650 | 1679 | 1650 | 1664 | 53,698 | +19.67(+1.20%) |
Dec 20, 2021 | 1603 | 1658 | 1603 | 1645 | 41,436 | +24.09(+1.49%) |
Dec 17, 2021 | 1569 | 1643 | 1566 | 1621 | 92,844 | +49.27(+3.14%) |
Dec 16, 2021 | 1613 | 1618 | 1570 | 1571 | 54,328 | -44.03(-2.73%) |
Dec 15, 2021 | 1646 | 1646 | 1582 | 1615 | 39,599 | -26.43(-1.61%) |
Dec 14, 2021 | 1635 | 1663 | 1623 | 1642 | 34,885 | -0.09(-0.01%) |
Dec 13, 2021 | 1640 | 1657 | 1628 | 1642 | 35,865 | -9.63(-0.58%) |
Dec 10, 2021 | 1651 | 1671 | 1641 | 1652 | 28,641 | +3.90(+0.24%) |
Dec 09, 2021 | 1739 | 1739 | 1648 | 1648 | 41,067 | -96.31(-5.52%) |
Dec 08, 2021 | 1742 | 1755 | 1724 | 1744 | 26,990 | +1.50(+0.09%) |
Dec 07, 2021 | 1770 | 1770 | 1731 | 1742 | 32,175 | -22.04(-1.25%) |
Dec 06, 2021 | 1776 | 1785 | 1756 | 1764 | 25,846 | +12.42(+0.71%) |
Dec 03, 2021 | 1801 | 1801 | 1749 | 1752 | 32,189 | -35.32(-1.98%) |
Dec 02, 2021 | 1689 | 1806 | 1689 | 1787 | 40,845 | +98.80(+5.85%) |
Dec 01, 2021 | 1723 | 1747 | 1687 | 1689 | 34,439 | -22.94(-1.34%) |
Nov 30, 2021 | 1762 | 1765 | 1701 | 1712 | 68,213 | -52.07(-2.95%) |
Nov 29, 2021 | 1772 | 1777 | 1753 | 1764 | 25,090 | -14.47(-0.81%) |
Nov 26, 2021 | 1728 | 1789 | 1728 | 1778 | 18,568 | +28.46(+1.63%) |
Nov 24, 2021 | 1787 | 1787 | 1748 | 1750 | 29,322 | -33.95(-1.90%) |
Nov 23, 2021 | 1777 | 1801 | 1770 | 1784 | 31,971 | +11.12(+0.63%) |
Nov 22, 2021 | 1777 | 1780 | 1763 | 1772 | 26,434 | +7.86(+0.45%) |
Nov 19, 2021 | 1763 | 1770 | 1755 | 1765 | 21,226 | +1.21(+0.07%) |
Nov 18, 2021 | 1779 | 1762 | 1753 | 1763 | 19,740 | -2.42(-0.14%) |
Nov 17, 2021 | 1755 | 1771 | 1745 | 1766 | 21,396 | +0.93(+0.05%) |
Nov 16, 2021 | 1779 | 1795 | 1761 | 1765 | 26,768 | -10.62(-0.60%) |
Nov 15, 2021 | 1747 | 1775 | 1746 | 1775 | 14,763 | +32.81(+1.88%) |
Nov 12, 2021 | 1751 | 1772 | 1741 | 1743 | 24,624 | -6.94(-0.40%) |
Nov 11, 2021 | 1745 | 1769 | 1744 | 1750 | 18,775 | +9.83(+0.57%) |
Nov 10, 2021 | 1740 | 1740 | 22,135 | +3.19(+0.18%) | ||
Nov 09, 2021 | 1737 | 1757 | 1720 | 1737 | 40,287 | +1.80(+0.10%) |
Nov 08, 2021 | 1710 | 1735 | 1709 | 1735 | 30,451 | +30.68(+1.80%) |
Nov 05, 2021 | 1664 | 1736 | 1664 | 1704 | 24,989 | +51.86(+3.14%) |
Nov 04, 2021 | 1674 | 1674 | 1638 | 1652 | 34,415 | -32.17(-1.91%) |
Nov 03, 2021 | 1654 | 1697 | 1654 | 1684 | 32,892 | +34.33(+2.08%) |
Nov 02, 2021 | 1638 | 1651 | 1621 | 1650 | 33,934 | +11.62(+0.71%) |
Nov 01, 2021 | 1653 | 1666 | 1629 | 1638 | 34,749 | -11.82(-0.72%) |
Oct 29, 2021 | 1695 | 1717 | 1634 | 1650 | 67,938 | -44.85(-2.65%) |
Oct 28, 2021 | 1692 | 1707 | 1671 | 1695 | 29,737 | -8.53(-0.50%) |
Oct 27, 2021 | 1734 | 1724 | 1692 | 1704 | 35,751 | -33.97(-1.95%) |
Oct 26, 2021 | 1732 | 1738 | 25,743 | +14.75(+0.86%) | ||
Oct 25, 2021 | 1728 | 1732 | 1713 | 1723 | 21,111 | -3.30(-0.19%) |
Oct 22, 2021 | 1730 | 1756 | 1714 | 1726 | 19,520 | +7.64(+0.44%) |
Oct 21, 2021 | 1704 | 1720 | 1697 | 1719 | 18,858 | +3.04(+0.18%) |
Oct 20, 2021 | 1717 | 1736 | 1702 | 1715 | 19,237 | +6.60(+0.39%) |
Oct 19, 2021 | 1721 | 1721 | 1696 | 1709 | 17,861 | +4.81(+0.28%) |
Oct 18, 2021 | 1693 | 1710 | 1688 | 1704 | 18,122 | +6.76(+0.40%) |
Oct 15, 2021 | 1709 | 1709 | 1691 | 1697 | 15,751 | -11.68(-0.68%) |
Oct 14, 2021 | 1692 | 1709 | 1689 | 1709 | 20,184 | +36.30(+2.17%) |
Oct 13, 2021 | 1671 | 1685 | 1656 | 1673 | 26,573 | +4.34(+0.26%) |
Oct 12, 2021 | 1697 | 1697 | 1653 | 1668 | 44,724 | -26.05(-1.54%) |
Oct 11, 2021 | 1709 | 1724 | 1691 | 1694 | 30,963 | -26.24(-1.53%) |
Oct 08, 2021 | 1753 | 1753 | 1688 | 1721 | 74,041 | -48.34(-2.73%) |
Oct 07, 2021 | 1763 | 1792 | 1751 | 1769 | 65,631 | +12.73(+0.72%) |
Oct 06, 2021 | 1755 | 1758 | 1742 | 1756 | 20,691 | -13.97(-0.79%) |
Oct 05, 2021 | 1794 | 1808 | 1764 | 1770 | 40,882 | -18.17(-1.02%) |
Oct 04, 2021 | 1775 | 1805 | 1774 | 1788 | 36,755 | +8.98(+0.50%) |