Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1772 | 1842 | 1756 | 1807 | 192,242 | +6.98(+0.39%) |
Oct 28, 2021 | 1661 | 1851 | 1647 | 1800 | 384,587 | +118.37(+7.04%) |
Oct 27, 2021 | 1708 | 1711 | 1652 | 1682 | 150,615 | -6.96(-0.41%) |
Oct 26, 2021 | 1771 | 1689 | 180,163 | -77.22(-4.37%) | ||
Oct 25, 2021 | 1766 | 1782 | 1730 | 1766 | 123,966 | +1.52(+0.09%) |
Oct 22, 2021 | 1819 | 1819 | 1739 | 1764 | 187,343 | -86.25(-4.66%) |
Oct 21, 2021 | 1818 | 1863 | 1815 | 1851 | 65,557 | +16.53(+0.90%) |
Oct 20, 2021 | 1852 | 1856 | 1803 | 1834 | 75,717 | -2.77(-0.15%) |
Oct 19, 2021 | 1829 | 1854 | 1820 | 1837 | 85,486 | +22.55(+1.24%) |
Oct 18, 2021 | 1758 | 1815 | 1757 | 1814 | 77,082 | +50.90(+2.89%) |
Oct 15, 2021 | 1755 | 1770 | 1730 | 1763 | 70,499 | +21.74(+1.25%) |
Oct 14, 2021 | 1760 | 1764 | 1735 | 1742 | 60,896 | +0.96(+0.06%) |
Oct 13, 2021 | 1713 | 1741 | 1706 | 1741 | 76,983 | +49.75(+2.94%) |
Oct 12, 2021 | 1709 | 1718 | 1684 | 1691 | 123,844 | -26.42(-1.54%) |
Oct 08, 2021 | 1717 | 1717 | 1717 | 0 | -39.47(-2.25%) | |
Oct 07, 2021 | 1729 | 1763 | 1719 | 1757 | 130,389 | +58.32(+3.43%) |
Oct 06, 2021 | 1654 | 1710 | 1650 | 1698 | 125,975 | +42.48(+2.57%) |
Oct 05, 2021 | 1655 | 1702 | 1655 | 1656 | 102,684 | +1.26(+0.08%) |
Oct 04, 2021 | 1675 | 1675 | 1617 | 1655 | 127,218 | -52.32(-3.06%) |
Oct 01, 2021 | 1714 | 1735 | 1693 | 1707 | 103,834 | -12.15(-0.71%) |
Sep 30, 2021 | 1725 | 1747 | 1713 | 1719 | 141,511 | +1.31(+0.08%) |
Sep 29, 2021 | 1750 | 1769 | 1711 | 1718 | 121,105 | -16.99(-0.98%) |
Sep 28, 2021 | 1790 | 1801 | 1726 | 1735 | 176,995 | -87.78(-4.82%) |
Sep 27, 2021 | 1810 | 1832 | 1790 | 1823 | 146,002 | -5.61(-0.31%) |
Sep 24, 2021 | 1862 | 1868 | 1809 | 1828 | 79,616 | -38.96(-2.09%) |
Sep 23, 2021 | 1865 | 1876 | 1845 | 1867 | 57,571 | -4.67(-0.25%) |
Sep 22, 2021 | 1850 | 1874 | 1837 | 1872 | 105,509 | +28.62(+1.55%) |
Sep 21, 2021 | 1856 | 1856 | 1827 | 1843 | 131,197 | +7.70(+0.42%) |
Sep 20, 2021 | 1850 | 1877 | 1800 | 1836 | 174,966 | -59.63(-3.15%) |
Sep 17, 2021 | 1846 | 1896 | 1844 | 1895 | 476,773 | +24.94(+1.33%) |
Sep 16, 2021 | 1861 | 1875 | 1839 | 1870 | 77,817 | +8.88(+0.48%) |
Sep 15, 2021 | 1850 | 1866 | 1814 | 1861 | 115,593 | +22.47(+1.22%) |
Sep 14, 2021 | 1866 | 1874 | 1831 | 1839 | 190,101 | -27.74(-1.49%) |
Sep 13, 2021 | 1898 | 1898 | 1815 | 1867 | 243,528 | -15.12(-0.80%) |
Sep 10, 2021 | 1914 | 1914 | 1875 | 1882 | 82,190 | -20.02(-1.05%) |
Sep 09, 2021 | 1883 | 1922 | 1883 | 1902 | 96,048 | +26.55(+1.42%) |
Sep 08, 2021 | 1942 | 1947 | 1871 | 1875 | 145,209 | -69.51(-3.57%) |
Sep 07, 2021 | 1957 | 1967 | 1924 | 1945 | 125,080 | -1.70(-0.09%) |
Sep 03, 2021 | 1946 | 1946 | 1946 | 0 | +11.53(+0.60%) | |
Sep 02, 2021 | 1943 | 1993 | 1933 | 1935 | 115,987 | -7.61(-0.39%) |
Sep 01, 2021 | 1934 | 1958 | 1919 | 1943 | 78,814 | +15.97(+0.83%) |
Aug 31, 2021 | 1960 | 1962 | 1919 | 1927 | 144,660 | -25.41(-1.30%) |
Aug 30, 2021 | 1940 | 1965 | 1925 | 1952 | 57,384 | +17.86(+0.92%) |
Aug 27, 2021 | 1928 | 1944 | 1921 | 1934 | 69,591 | +13.71(+0.71%) |
Aug 26, 2021 | 1949 | 1963 | 1920 | 1920 | 61,454 | -33.00(-1.69%) |
Aug 25, 2021 | 1948 | 1965 | 1908 | 1953 | 120,329 | +13.62(+0.70%) |
Aug 24, 2021 | 1904 | 1967 | 1904 | 1940 | 113,039 | +63.50(+3.38%) |
Aug 23, 2021 | 1851 | 1881 | 1845 | 1876 | 59,177 | +14.36(+0.77%) |
Aug 20, 2021 | 1893 | 1914 | 1850 | 1862 | 107,401 | -19.15(-1.02%) |
Aug 19, 2021 | 1872 | 1916 | 1871 | 1881 | 67,049 | -5.66(-0.30%) |
Aug 18, 2021 | 1871 | 1910 | 1860 | 1887 | 91,620 | +15.91(+0.85%) |
Aug 17, 2021 | 1861 | 1882 | 1842 | 1871 | 80,503 | -1.20(-0.06%) |
Aug 16, 2021 | 1872 | 1925 | 1850 | 1872 | 92,664 | -2.60(-0.14%) |
Aug 13, 2021 | 1890 | 1890 | 1852 | 1875 | 57,718 | -6.86(-0.36%) |
Aug 12, 2021 | 1867 | 1895 | 1829 | 1882 | 72,883 | +24.01(+1.29%) |
Aug 11, 2021 | 1918 | 1921 | 1853 | 1858 | 89,440 | -54.94(-2.87%) |
Aug 10, 2021 | 1949 | 1990 | 1898 | 1912 | 238,923 | -36.43(-1.87%) |
Aug 09, 2021 | 1902 | 1950 | 1896 | 1949 | 344,456 | +33.41(+1.74%) |
Aug 06, 2021 | 1920 | 1943 | 1888 | 1915 | 111,758 | -16.21(-0.84%) |
Aug 05, 2021 | 1955 | 1967 | 1923 | 1932 | 132,457 | -20.64(-1.06%) |
Aug 04, 2021 | 1918 | 1955 | 1903 | 1952 | 92,954 | +42.23(+2.21%) |