Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2565 | 2565 | 2513 | 2539 | 0 | +19.00(+0.75%) |
Dec 30, 2021 | 2520 | 0 | +11.00(+0.44%) | |||
Dec 29, 2021 | 2482 | 2519 | 2464 | 2509 | 0 | +27.00(+1.09%) |
Dec 28, 2021 | 2476 | 2498 | 2460 | 2482 | 0 | +12.00(+0.49%) |
Dec 27, 2021 | 2464 | 2487 | 2433 | 2470 | 0 | +10.00(+0.41%) |
Dec 25, 2021 | 2473 | 2510 | 2446 | 2460 | 0 | +0.00(+0.00%) |
Dec 24, 2021 | 2473 | 2510 | 2446 | 2460 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 2473 | 2510 | 2446 | 2460 | 0 | -13.00(-0.53%) |
Dec 22, 2021 | 2473 | 0 | +3.00(+0.12%) | |||
Dec 21, 2021 | 2433 | 2475 | 2420 | 2470 | 0 | +49.00(+2.02%) |
Dec 20, 2021 | 2467 | 2477 | 2417 | 2421 | 0 | -68.00(-2.73%) |
Dec 18, 2021 | 2540 | 2550 | 2478 | 2489 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 2540 | 2550 | 2478 | 2489 | 0 | -8.00(-0.32%) |
Dec 16, 2021 | 2497 | 0 | -52.00(-2.04%) | |||
Dec 15, 2021 | 2512 | 2553 | 2482 | 2549 | 0 | +35.00(+1.39%) |
Dec 14, 2021 | 2536 | 2548 | 2494 | 2514 | 0 | -15.00(-0.59%) |
Dec 13, 2021 | 2475 | 2536 | 2469 | 2529 | 0 | +67.00(+2.72%) |
Dec 11, 2021 | 2451 | 2475 | 2434 | 2462 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 2451 | 2475 | 2434 | 2462 | 0 | -4.00(-0.16%) |
Dec 09, 2021 | 2466 | 0 | -18.00(-0.72%) | |||
Dec 08, 2021 | 2485 | 2493 | 2462 | 2484 | 0 | -7.00(-0.28%) |
Dec 07, 2021 | 2465 | 2497 | 2454 | 2491 | 0 | +27.00(+1.10%) |
Dec 06, 2021 | 2477 | 2492 | 2442 | 2464 | 0 | -2.00(-0.08%) |
Dec 04, 2021 | 2450 | 2477 | 2435 | 2466 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 2450 | 2477 | 2435 | 2466 | 0 | -1.00(-0.04%) |
Dec 02, 2021 | 2467 | 0 | +130.00(+5.56%) | |||
Dec 01, 2021 | 2364 | 2377 | 2333 | 2337 | 0 | -4.00(-0.17%) |
Nov 30, 2021 | 2375 | 2384 | 2338 | 2341 | 0 | -44.00(-1.84%) |
Nov 29, 2021 | 2403 | 2425 | 2372 | 2385 | 0 | -5.00(-0.21%) |
Nov 27, 2021 | 2482 | 2489 | 2388 | 2390 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 2482 | 2489 | 2388 | 2390 | 0 | -6.00(-0.25%) |
Nov 25, 2021 | 2396 | 0 | -106.00(-4.24%) | |||
Nov 24, 2021 | 2568 | 2571 | 2495 | 2502 | 0 | -66.00(-2.57%) |
Nov 23, 2021 | 2588 | 2598 | 2557 | 2568 | 0 | -21.00(-0.81%) |
Nov 22, 2021 | 2592 | 2592 | 2565 | 2589 | 0 | -3.00(-0.12%) |
Nov 20, 2021 | 2578 | 2593 | 2545 | 2592 | 0 | +0.00(+0.00%) |
Nov 19, 2021 | 2578 | 2593 | 2545 | 2592 | 0 | +9.00(+0.35%) |
Nov 18, 2021 | 2583 | 0 | +9.00(+0.35%) | |||
Nov 17, 2021 | 2561 | 2586 | 2545 | 2574 | 0 | +13.00(+0.51%) |
Nov 16, 2021 | 2535 | 2563 | 2517 | 2561 | 0 | +25.00(+0.99%) |
Nov 15, 2021 | 2531 | 2557 | 2521 | 2536 | 0 | +11.00(+0.44%) |
Nov 13, 2021 | 2535 | 2535 | 2510 | 2525 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 2535 | 2535 | 2510 | 2525 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 2525 | 0 | +10.00(+0.40%) | |||
Nov 10, 2021 | 2475 | 2536 | 2467 | 2515 | 0 | +44.00(+1.78%) |
Nov 09, 2021 | 2484 | 2492 | 2441 | 2471 | 0 | +6.00(+0.24%) |
Nov 08, 2021 | 2452 | 2484 | 2433 | 2465 | 0 | +17.00(+0.69%) |
Nov 06, 2021 | 2478 | 2496 | 2445 | 2448 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 2478 | 2496 | 2445 | 2448 | 0 | +0.00(+0.00%) |
Nov 04, 2021 | 2448 | 0 | -25.00(-1.01%) | |||
Nov 03, 2021 | 2473 | 0 | -34.00(-1.36%) | |||
Nov 02, 2021 | 2507 | 0 | -95.00(-3.65%) | |||
Nov 01, 2021 | 2602 | 0 | +14.00(+0.54%) | |||
Oct 30, 2021 | 2607 | 2607 | 2569 | 2588 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 2607 | 2607 | 2569 | 2588 | 0 | +8.00(+0.31%) |
Oct 28, 2021 | 2580 | 0 | -23.00(-0.88%) | |||
Oct 27, 2021 | 2603 | 0 | +22.00(+0.85%) | |||
Oct 26, 2021 | 2581 | 0 | -35.00(-1.34%) | |||
Oct 25, 2021 | 2616 | 0 | +26.00(+1.00%) | |||
Oct 22, 2021 | 2560 | 2601 | 2518 | 2590 | 0 | +7.00(+0.27%) |
Oct 21, 2021 | 2583 | 0 | +78.00(+3.11%) | |||
Oct 20, 2021 | 2505 | 0 | -54.00(-2.11%) | |||
Oct 19, 2021 | 2559 | 0 | -51.00(-1.95%) | |||
Oct 18, 2021 | 2610 | 0 | +1.00(+0.04%) | |||
Oct 16, 2021 | 2588 | 2617 | 2565 | 2609 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 2588 | 2617 | 2565 | 2609 | 0 | +2.00(+0.08%) |
Oct 14, 2021 | 2607 | 0 | +5.00(+0.19%) | |||
Oct 13, 2021 | 2602 | 0 | -73.00(-2.73%) | |||
Oct 12, 2021 | 2675 | 0 | -7.00(-0.26%) | |||
Oct 11, 2021 | 2682 | 0 | -74.00(-2.69%) | |||
Oct 09, 2021 | 2737 | 2774 | 2726 | 2756 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 2737 | 2774 | 2726 | 2756 | 0 | +6.00(+0.22%) |
Oct 07, 2021 | 2750 | 0 | +35.00(+1.29%) | |||
Oct 06, 2021 | 2715 | 0 | -40.00(-1.45%) | |||
Oct 05, 2021 | 2755 | 0 | +3.00(+0.11%) | |||
Oct 04, 2021 | 2752 | 0 | +42.00(+1.55%) | |||
Oct 02, 2021 | 2641 | 2723 | 2633 | 2710 | 0 | +0.00(+0.00%) |