Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1742 | 1742 | 1742 | 0 | -39.82(-2.24%) | |
Dec 30, 2021 | 1776 | 1833 | 1776 | 1782 | 156,278 | +0.04(+0.00%) |
Dec 29, 2021 | 1770 | 1791 | 1730 | 1781 | 162,865 | -32.08(-1.77%) |
Dec 24, 2021 | 1814 | 1814 | 1814 | 0 | -26.45(-1.44%) | |
Dec 23, 2021 | 1788 | 1848 | 1773 | 1840 | 138,957 | +63.33(+3.56%) |
Dec 22, 2021 | 1765 | 1787 | 1745 | 1777 | 144,806 | +6.51(+0.37%) |
Dec 21, 2021 | 1703 | 1771 | 1687 | 1770 | 154,336 | +107.95(+6.49%) |
Dec 20, 2021 | 1694 | 1711 | 1650 | 1662 | 144,553 | -43.16(-2.53%) |
Dec 17, 2021 | 1672 | 1732 | 1645 | 1705 | 447,966 | +11.68(+0.69%) |
Dec 16, 2021 | 1815 | 1815 | 1661 | 1694 | 307,372 | -59.90(-3.42%) |
Dec 15, 2021 | 1741 | 1765 | 1665 | 1754 | 367,763 | +13.12(+0.75%) |
Dec 14, 2021 | 1762 | 1798 | 1710 | 1740 | 190,801 | -51.68(-2.88%) |
Dec 13, 2021 | 1840 | 1880 | 1758 | 1792 | 289,551 | -65.07(-3.50%) |
Dec 10, 2021 | 1908 | 1945 | 1836 | 1857 | 159,875 | -41.90(-2.21%) |
Dec 09, 2021 | 1910 | 1945 | 1886 | 1899 | 113,049 | -23.17(-1.21%) |
Dec 08, 2021 | 1898 | 1940 | 1886 | 1922 | 135,841 | -2.18(-0.11%) |
Dec 07, 2021 | 1860 | 1943 | 1859 | 1924 | 230,801 | +100.94(+5.54%) |
Dec 06, 2021 | 1767 | 1826 | 1720 | 1824 | 207,095 | +13.86(+0.77%) |
Dec 03, 2021 | 1860 | 1876 | 1743 | 1810 | 223,165 | -44.23(-2.39%) |
Dec 02, 2021 | 1874 | 1902 | 1835 | 1854 | 183,350 | -19.35(-1.03%) |
Dec 01, 2021 | 1980 | 1982 | 1870 | 1873 | 224,285 | -67.78(-3.49%) |
Nov 30, 2021 | 2037 | 2074 | 1936 | 1941 | 319,466 | -58.97(-2.95%) |
Nov 29, 2021 | 2013 | 2019 | 1948 | 2000 | 197,223 | -3.95(-0.20%) |
Nov 26, 2021 | 2100 | 2120 | 2001 | 2004 | 167,707 | -71.09(-3.43%) |
Nov 25, 2021 | 2084 | 2107 | 2046 | 2075 | 58,567 | +15.04(+0.73%) |
Nov 24, 2021 | 1979 | 2079 | 1955 | 2060 | 238,541 | +66.06(+3.31%) |
Nov 23, 2021 | 2027 | 2047 | 1950 | 1994 | 180,381 | -33.73(-1.66%) |
Nov 22, 2021 | 2165 | 2165 | 2006 | 2028 | 205,822 | -112.15(-5.24%) |
Nov 19, 2021 | 2165 | 2229 | 2132 | 2140 | 140,213 | +21.35(+1.01%) |
Nov 18, 2021 | 2074 | 2122 | 2110 | 2118 | 118,879 | +52.48(+2.54%) |
Nov 17, 2021 | 2088 | 2107 | 2064 | 2066 | 122,305 | -38.68(-1.84%) |
Nov 16, 2021 | 2070 | 2147 | 2045 | 2105 | 123,805 | +31.85(+1.54%) |
Nov 15, 2021 | 2066 | 2129 | 2045 | 2073 | 169,404 | -22.19(-1.06%) |
Nov 12, 2021 | 1898 | 2101 | 1898 | 2095 | 324,499 | +217.36(+11.58%) |
Nov 11, 2021 | 1880 | 1903 | 1874 | 1878 | 75,237 | +34.82(+1.89%) |
Nov 10, 2021 | 1914 | 1843 | 106,353 | -92.47(-4.78%) | ||
Nov 09, 2021 | 1917 | 1946 | 1897 | 1935 | 94,921 | +24.56(+1.29%) |
Nov 08, 2021 | 1915 | 1948 | 1902 | 1911 | 103,361 | +8.17(+0.43%) |
Nov 05, 2021 | 1925 | 1929 | 1881 | 1903 | 139,497 | -17.07(-0.89%) |
Nov 04, 2021 | 1870 | 1930 | 1862 | 1920 | 152,353 | +68.24(+3.69%) |
Nov 03, 2021 | 1859 | 1860 | 1807 | 1851 | 64,842 | +20.11(+1.10%) |
Nov 02, 2021 | 1890 | 1903 | 1825 | 1831 | 151,914 | -58.54(-3.10%) |
Nov 01, 2021 | 1823 | 1894 | 1838 | 1890 | 235,845 | +82.81(+4.58%) |
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%) |