Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3562 | 3577 | 3559 | 3577 | 0 | +13.00(+0.36%) |
Nov 29, 2021 | 3571 | 3582 | 3546 | 3564 | 0 | +1.19(+0.03%) |
Nov 28, 2021 | 3529 | 3564 | 3526 | 3563 | 0 | -1.39(-0.04%) |
Nov 25, 2021 | 3576 | 3576 | 3555 | 3564 | 0 | -20.09(-0.56%) |
Nov 24, 2021 | 3593 | 3597 | 3580 | 3584 | 0 | -8.52(-0.24%) |
Nov 23, 2021 | 3590 | 3603 | 3575 | 3593 | 0 | +3.61(+0.10%) |
Nov 22, 2021 | 3581 | 3598 | 3577 | 3589 | 0 | +7.01(+0.20%) |
Nov 21, 2021 | 3563 | 3585 | 3563 | 3582 | 0 | +21.71(+0.61%) |
Nov 18, 2021 | 3519 | 3562 | 3518 | 3560 | 0 | +39.66(+1.13%) |
Nov 17, 2021 | 3531 | 3538 | 3513 | 3521 | 0 | -16.66(-0.47%) |
Nov 16, 2021 | 3519 | 3538 | 3514 | 3537 | 0 | +15.58(+0.44%) |
Nov 15, 2021 | 3530 | 3550 | 3518 | 3522 | 0 | -11.51(-0.33%) |
Nov 14, 2021 | 3543 | 3550 | 3521 | 3533 | 0 | -5.80(-0.16%) |
Nov 11, 2021 | 3534 | 3544 | 3527 | 3539 | 0 | +6.31(+0.18%) |
Nov 10, 2021 | 3486 | 3534 | 3483 | 3533 | 0 | +40.33(+1.15%) |
Nov 09, 2021 | 3499 | 3499 | 3448 | 3492 | 0 | -14.54(-0.41%) |
Nov 08, 2021 | 3507 | 3515 | 3489 | 3507 | 0 | +8.37(+0.24%) |
Nov 07, 2021 | 3492 | 3507 | 3484 | 3499 | 0 | +7.06(+0.20%) |
Nov 04, 2021 | 3520 | 3526 | 3491 | 3492 | 0 | -35.30(-1.00%) |
Nov 03, 2021 | 3506 | 3528 | 3503 | 3527 | 0 | +28.33(+0.81%) |
Nov 02, 2021 | 3501 | 3513 | 3480 | 3499 | 0 | -7.09(-0.20%) |
Nov 01, 2021 | 3543 | 3559 | 3478 | 3506 | 0 | -38.85(-1.10%) |
Oct 31, 2021 | 3530 | 3557 | 3519 | 3544 | 0 | -2.86(-0.08%) |
Oct 28, 2021 | 3519 | 3547 | 3503 | 3547 | 0 | +28.92(+0.82%) |
Oct 27, 2021 | 3549 | 3552 | 3509 | 3518 | 0 | -43.89(-1.23%) |
Oct 26, 2021 | 3590 | 3590 | 3553 | 3562 | 0 | -35.33(-0.98%) |
Oct 25, 2021 | 3613 | 3625 | 3590 | 3598 | 0 | -12.22(-0.34%) |
Oct 24, 2021 | 3574 | 3611 | 3564 | 3610 | 0 | +27.26(+0.76%) |
Oct 21, 2021 | 3583 | 0 | -12.18(-0.34%) | |||
Oct 20, 2021 | 3590 | 3611 | 3576 | 3595 | 0 | +7.78(+0.22%) |
Oct 19, 2021 | 3583 | 3596 | 3574 | 3587 | 0 | -6.15(-0.17%) |
Oct 18, 2021 | 3562 | 3597 | 3561 | 3593 | 0 | +25.01(+0.70%) |
Oct 17, 2021 | 3571 | 3571 | 3539 | 3568 | 0 | -4.23(-0.12%) |
Oct 14, 2021 | 3552 | 3579 | 3543 | 3572 | 0 | +14.09(+0.40%) |
Oct 13, 2021 | 3555 | 3570 | 3547 | 3558 | 0 | -3.48(-0.10%) |
Oct 12, 2021 | 3543 | 3569 | 3516 | 3562 | 0 | +14.82(+0.42%) |
Oct 11, 2021 | 3581 | 3584 | 3515 | 3547 | 0 | -44.77(-1.25%) |
Oct 10, 2021 | 3600 | 3615 | 3587 | 3592 | 0 | -0.46(-0.01%) |
Oct 07, 2021 | 3609 | 3613 | 3572 | 3592 | 0 | +24.00(+0.67%) |
Sep 29, 2021 | 3542 | 3572 | 3542 | 3568 | 0 | +31.88(+0.90%) |
Sep 28, 2021 | 3574 | 3574 | 3518 | 3536 | 0 | -65.93(-1.83%) |
Sep 27, 2021 | 3578 | 3611 | 3569 | 3602 | 0 | +19.39(+0.54%) |
Sep 26, 2021 | 3626 | 3641 | 3560 | 3583 | 0 | -30.24(-0.84%) |
Sep 23, 2021 | 3638 | 3651 | 3608 | 3613 | 0 | -29.15(-0.80%) |
Sep 22, 2021 | 3651 | 3671 | 3632 | 3642 | 0 | +13.73(+0.38%) |
Sep 21, 2021 | 3563 | 3629 | 3560 | 3628 | 0 | +14.52(+0.40%) |
Sep 16, 2021 | 3595 | 3621 | 3569 | 3614 | 0 | +6.88(+0.19%) |
Sep 15, 2021 | 3665 | 3678 | 3607 | 3607 | 0 | -49.13(-1.34%) |
Sep 14, 2021 | 3651 | 3678 | 3638 | 3656 | 0 | -6.38(-0.17%) |
Sep 13, 2021 | 3710 | 3724 | 3656 | 3663 | 0 | -52.77(-1.42%) |
Sep 12, 2021 | 3699 | 3717 | 3693 | 3715 | 0 | +12.26(+0.33%) |
Sep 09, 2021 | 3691 | 3723 | 3682 | 3703 | 0 | +9.98(+0.27%) |
Sep 08, 2021 | 3667 | 3693 | 3662 | 3693 | 0 | +17.94(+0.49%) |
Sep 07, 2021 | 3673 | 3695 | 3661 | 3675 | 0 | -1.40(-0.04%) |
Sep 06, 2021 | 3622 | 3682 | 3615 | 3677 | 0 | +54.73(+1.51%) |
Sep 05, 2021 | 3580 | 3626 | 3580 | 3622 | 0 | +40.13(+1.12%) |
Sep 02, 2021 | 3603 | 3614 | 3569 | 3582 | 0 | -15.31(-0.43%) |