Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1780 | 1797 | 1772 | 1785 | 232,311 | +4.74(+0.27%) |
Oct 28, 2021 | 1825 | 1831 | 1775 | 1780 | 203,684 | -45.76(-2.51%) |
Oct 27, 2021 | 1825 | 1838 | 1818 | 1826 | 138,017 | -0.14(-0.01%) |
Oct 26, 2021 | 1828 | 1833 | 1826 | 138,983 | +4.91(+0.27%) | |
Oct 25, 2021 | 1839 | 1845 | 1812 | 1821 | 142,482 | -11.80(-0.64%) |
Oct 22, 2021 | 1811 | 1841 | 1794 | 1833 | 175,232 | +25.21(+1.39%) |
Oct 21, 2021 | 1782 | 1816 | 1781 | 1808 | 185,237 | +38.63(+2.18%) |
Oct 20, 2021 | 1771 | 1792 | 1764 | 1769 | 191,988 | +4.84(+0.27%) |
Oct 19, 2021 | 1758 | 1778 | 1754 | 1764 | 174,825 | +5.72(+0.33%) |
Oct 18, 2021 | 1733 | 1768 | 1730 | 1758 | 237,950 | +22.46(+1.29%) |
Oct 15, 2021 | 1732 | 1742 | 1722 | 1736 | 177,277 | +18.48(+1.08%) |
Oct 14, 2021 | 1689 | 1720 | 1686 | 1718 | 147,766 | +34.47(+2.05%) |
Oct 13, 2021 | 1675 | 1688 | 1650 | 1683 | 140,803 | +5.79(+0.35%) |
Oct 12, 2021 | 1677 | 1680 | 1657 | 1677 | 124,794 | +3.21(+0.19%) |
Oct 11, 2021 | 1680 | 1697 | 1674 | 1674 | 109,775 | -7.29(-0.43%) |
Oct 08, 2021 | 1681 | 1699 | 1667 | 1681 | 125,756 | -2.36(-0.14%) |
Oct 07, 2021 | 1662 | 1691 | 1654 | 1684 | 158,041 | +19.92(+1.20%) |
Oct 06, 2021 | 1660 | 1680 | 1647 | 1664 | 205,261 | +12.59(+0.76%) |
Oct 05, 2021 | 1655 | 1673 | 1639 | 1651 | 169,904 | +8.71(+0.53%) |
Oct 04, 2021 | 1663 | 1677 | 1634 | 1643 | 190,211 | -29.77(-1.78%) |
Oct 01, 2021 | 1707 | 1707 | 1657 | 1672 | 200,602 | -25.71(-1.51%) |
Sep 30, 2021 | 1727 | 1734 | 1679 | 1698 | 327,372 | -39.01(-2.25%) |
Sep 29, 2021 | 1698 | 1739 | 1689 | 1737 | 228,609 | +48.43(+2.87%) |
Sep 28, 2021 | 1694 | 1701 | 1669 | 1689 | 153,402 | -2.76(-0.16%) |
Sep 27, 2021 | 1692 | 1703 | 1679 | 1691 | 160,647 | -3.50(-0.21%) |
Sep 24, 2021 | 1660 | 1703 | 1660 | 1695 | 218,489 | +7.04(+0.42%) |
Sep 23, 2021 | 1692 | 1704 | 1675 | 1688 | 210,184 | +4.03(+0.24%) |
Sep 22, 2021 | 1655 | 1694 | 1642 | 1684 | 238,852 | +40.69(+2.48%) |
Sep 21, 2021 | 1616 | 1660 | 1606 | 1643 | 287,737 | +57.91(+3.65%) |
Sep 20, 2021 | 1584 | 1598 | 1559 | 1585 | 221,117 | -7.72(-0.48%) |
Sep 17, 2021 | 1603 | 1620 | 1593 | 1593 | 263,158 | -14.54(-0.90%) |
Sep 16, 2021 | 1605 | 1616 | 1591 | 1607 | 135,824 | +10.70(+0.67%) |
Sep 15, 2021 | 1569 | 1598 | 1553 | 1597 | 155,690 | +32.95(+2.11%) |
Sep 14, 2021 | 1564 | 1566 | 1551 | 1564 | 164,137 | +10.67(+0.69%) |
Sep 13, 2021 | 1549 | 1561 | 1541 | 1553 | 179,453 | +2.54(+0.16%) |
Sep 10, 2021 | 1558 | 1567 | 1549 | 1551 | 117,451 | -1.33(-0.09%) |
Sep 09, 2021 | 1557 | 1565 | 1547 | 1552 | 119,284 | -4.46(-0.29%) |
Sep 08, 2021 | 1529 | 1558 | 1521 | 1556 | 152,207 | +30.13(+1.97%) |
Sep 07, 2021 | 1530 | 1545 | 1523 | 1526 | 131,338 | -11.03(-0.72%) |
Sep 03, 2021 | 1516 | 1540 | 1509 | 1537 | 149,610 | +16.60(+1.09%) |
Sep 02, 2021 | 1539 | 1546 | 1503 | 1521 | 213,248 | -19.44(-1.26%) |
Sep 01, 2021 | 1553 | 1554 | 1530 | 1540 | 207,214 | -9.06(-0.58%) |
Aug 31, 2021 | 1551 | 1560 | 1540 | 1549 | 250,950 | -6.56(-0.42%) |
Aug 30, 2021 | 1556 | 1563 | 1544 | 1556 | 166,699 | +7.22(+0.47%) |
Aug 27, 2021 | 1579 | 1579 | 1544 | 1548 | 231,368 | -40.41(-2.54%) |
Aug 26, 2021 | 1608 | 1608 | 1587 | 1589 | 151,104 | -24.51(-1.52%) |
Aug 25, 2021 | 1597 | 1617 | 1589 | 1613 | 123,335 | +13.43(+0.84%) |
Aug 24, 2021 | 1616 | 1624 | 1595 | 1600 | 150,326 | -23.00(-1.42%) |
Aug 23, 2021 | 1644 | 1656 | 1617 | 1623 | 120,312 | -17.78(-1.08%) |
Aug 20, 2021 | 1637 | 1654 | 1631 | 1641 | 154,582 | +8.12(+0.50%) |
Aug 19, 2021 | 1602 | 1641 | 1600 | 1633 | 106,794 | +18.84(+1.17%) |
Aug 18, 2021 | 1615 | 1632 | 1607 | 1614 | 114,774 | -2.67(-0.17%) |
Aug 17, 2021 | 1627 | 1630 | 1600 | 1616 | 133,451 | -16.60(-1.02%) |
Aug 16, 2021 | 1610 | 1636 | 1607 | 1633 | 140,977 | +20.46(+1.27%) |
Aug 13, 2021 | 1630 | 1635 | 1609 | 1613 | 118,821 | -17.89(-1.10%) |
Aug 12, 2021 | 1636 | 1639 | 1619 | 1630 | 130,176 | -6.69(-0.41%) |
Aug 11, 2021 | 1634 | 1650 | 1633 | 1637 | 103,984 | +4.37(+0.27%) |
Aug 10, 2021 | 1619 | 1644 | 1614 | 1633 | 162,966 | +16.08(+0.99%) |
Aug 09, 2021 | 1632 | 1637 | 1612 | 1617 | 108,973 | -13.11(-0.80%) |
Aug 06, 2021 | 1638 | 1647 | 1626 | 1630 | 112,543 | -9.76(-0.60%) |
Aug 05, 2021 | 1654 | 1658 | 1626 | 1640 | 109,131 | -5.29(-0.32%) |
Aug 04, 2021 | 1662 | 1664 | 1634 | 1645 | 139,148 | -15.21(-0.92%) |
Aug 03, 2021 | 1628 | 1667 | 1628 | 1660 | 137,818 | +26.10(+1.60%) |