Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1022 | 1024 | 1020 | 1024 | 0 | +2.18(+0.21%) |
Nov 29, 2021 | 1026 | 1026 | 1021 | 1022 | 0 | -3.21(-0.31%) |
Nov 26, 2021 | 1028 | 1029 | 1023 | 1025 | 0 | -1.97(-0.19%) |
Nov 25, 2021 | 1027 | 1028 | 1026 | 1027 | 0 | +2.33(+0.23%) |
Nov 24, 2021 | 1026 | 1028 | 1025 | 1025 | 0 | -3.45(-0.34%) |
Nov 23, 2021 | 1030 | 1032 | 1028 | 1028 | 0 | -3.62(-0.35%) |
Nov 22, 2021 | 1031 | 1035 | 1030 | 1032 | 0 | -0.89(-0.09%) |
Nov 19, 2021 | 1030 | 1035 | 1029 | 1033 | 0 | +2.64(+0.26%) |
Nov 18, 2021 | 1028 | 1031 | 1030 | 1030 | 0 | +1.36(+0.13%) |
Nov 17, 2021 | 1030 | 1032 | 1028 | 1029 | 0 | -0.42(-0.04%) |
Nov 16, 2021 | 1032 | 1034 | 1029 | 1029 | 0 | -4.24(-0.41%) |
Nov 15, 2021 | 1035 | 1039 | 1031 | 1034 | 0 | +0.96(+0.09%) |
Nov 12, 2021 | 1030 | 1035 | 1027 | 1033 | 0 | +6.05(+0.59%) |
Nov 11, 2021 | 1021 | 1032 | 1020 | 1027 | 0 | +9.70(+0.95%) |
Nov 10, 2021 | 1023 | 1017 | 1017 | 1017 | 0 | +2.06(+0.20%) |
Nov 09, 2021 | 1015 | 1016 | 1013 | 1015 | 0 | -2.33(-0.23%) |
Nov 08, 2021 | 1020 | 1022 | 1017 | 1017 | 0 | -0.74(-0.07%) |
Nov 05, 2021 | 1017 | 1018 | 1017 | 1018 | 0 | +0.74(+0.07%) |
Nov 04, 2021 | 1018 | 1021 | 1016 | 1017 | 0 | +1.60(+0.16%) |
Nov 03, 2021 | 1018 | 1020 | 1014 | 1016 | 0 | -3.69(-0.36%) |
Nov 02, 2021 | 1022 | 1022 | 1015 | 1019 | 0 | -2.57(-0.25%) |
Nov 01, 2021 | 1024 | 1026 | 1019 | 1022 | 0 | +3.61(+0.35%) |
Oct 29, 2021 | 1019 | 1020 | 1018 | 1018 | 0 | -0.50(-0.05%) |
Oct 28, 2021 | 1026 | 1026 | 1018 | 1019 | 0 | -4.87(-0.48%) |
Oct 27, 2021 | 1029 | 1030 | 1023 | 1024 | 0 | -5.31(-0.52%) |
Oct 26, 2021 | 1031 | 1029 | 1029 | 1029 | 0 | -3.77(-0.37%) |
Oct 25, 2021 | 1028 | 1033 | 1028 | 1033 | 0 | +4.64(+0.45%) |
Oct 22, 2021 | 1028 | 1030 | 1026 | 1028 | 0 | +2.86(+0.28%) |
Oct 21, 2021 | 1031 | 1032 | 1025 | 1025 | 0 | -6.54(-0.63%) |
Oct 20, 2021 | 1031 | 1033 | 1030 | 1032 | 0 | +0.19(+0.02%) |
Oct 19, 2021 | 1032 | 1034 | 1029 | 1032 | 0 | +3.70(+0.36%) |
Oct 18, 2021 | 1021 | 1028 | 1021 | 1028 | 0 | +5.38(+0.53%) |
Oct 15, 2021 | 1016 | 1024 | 1015 | 1022 | 0 | +2.74(+0.27%) |
Oct 14, 2021 | 1020 | 1022 | 1017 | 1020 | 0 | -2.86(-0.28%) |
Oct 13, 2021 | 1019 | 1023 | 1017 | 1023 | 0 | +6.78(+0.67%) |
Oct 12, 2021 | 1016 | 1017 | 1015 | 1016 | 0 | +2.20(+0.22%) |
Oct 08, 2021 | 1014 | 1014 | 1014 | 1014 | 0 | -3.31(-0.33%) |
Oct 07, 2021 | 1013 | 1019 | 1012 | 1017 | 0 | +0.51(+0.05%) |
Oct 06, 2021 | 1014 | 1017 | 1014 | 1016 | 0 | +0.33(+0.03%) |
Oct 05, 2021 | 1017 | 1018 | 1015 | 1016 | 0 | -1.39(-0.14%) |
Oct 04, 2021 | 1021 | 1021 | 1017 | 1017 | 0 | -2.85(-0.28%) |
Oct 01, 2021 | 1020 | 1022 | 1020 | 1020 | 0 | -1.70(-0.17%) |
Sep 30, 2021 | 1021 | 1022 | 1021 | 1022 | 0 | +1.57(+0.15%) |
Sep 29, 2021 | 1022 | 1023 | 1019 | 1020 | 0 | -0.47(-0.05%) |
Sep 28, 2021 | 1023 | 1024 | 1019 | 1021 | 0 | -0.38(-0.04%) |
Sep 27, 2021 | 1022 | 1024 | 1020 | 1021 | 0 | -4.19(-0.41%) |
Sep 24, 2021 | 1027 | 1027 | 1024 | 1025 | 0 | -1.45(-0.14%) |
Sep 23, 2021 | 1025 | 1028 | 1024 | 1027 | 0 | +3.46(+0.34%) |
Sep 22, 2021 | 1024 | 1025 | 1023 | 1023 | 0 | +1.82(+0.18%) |
Sep 21, 2021 | 1022 | 1023 | 1021 | 1022 | 0 | +0.63(+0.06%) |
Sep 20, 2021 | 1028 | 1028 | 1021 | 1021 | 0 | -6.31(-0.61%) |
Sep 17, 2021 | 1028 | 1029 | 1027 | 1027 | 0 | -0.64(-0.06%) |
Sep 16, 2021 | 1032 | 1032 | 1027 | 1028 | 0 | -3.19(-0.31%) |
Sep 15, 2021 | 1032 | 1034 | 1028 | 1031 | 0 | +0.80(+0.08%) |
Sep 14, 2021 | 1030 | 1033 | 1029 | 1030 | 0 | -1.59(-0.15%) |
Sep 13, 2021 | 1031 | 1034 | 1030 | 1032 | 0 | +1.93(+0.19%) |
Sep 10, 2021 | 1034 | 1035 | 1028 | 1030 | 0 | -0.57(-0.06%) |
Sep 09, 2021 | 1030 | 1032 | 1027 | 1031 | 0 | -2.94(-0.28%) |
Sep 08, 2021 | 1035 | 1038 | 1030 | 1034 | 0 | -0.35(-0.03%) |
Sep 07, 2021 | 1033 | 1037 | 1032 | 1034 | 0 | +2.39(+0.23%) |
Sep 03, 2021 | 1031 | 1031 | 1031 | 1031 | 0 | +3.66(+0.36%) |
Sep 02, 2021 | 1027 | 1028 | 1026 | 1028 | 0 | -2.92(-0.28%) |