Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2101 | 2123 | 2099 | 2122 | 0 | +6.84(+0.32%) |
Oct 28, 2021 | 2103 | 2116 | 2103 | 2115 | 0 | +19.38(+0.92%) |
Oct 27, 2021 | 2102 | 2110 | 2096 | 2096 | 0 | -2.39(-0.11%) |
Oct 26, 2021 | 2097 | 2109 | 2094 | 2098 | 0 | +7.48(+0.36%) |
Oct 25, 2021 | 2083 | 2094 | 2075 | 2091 | 0 | +11.94(+0.57%) |
Oct 22, 2021 | 2082 | 2086 | 2069 | 2079 | 0 | -7.22(-0.35%) |
Oct 21, 2021 | 2079 | 2087 | 2077 | 2086 | 0 | +4.86(+0.23%) |
Oct 20, 2021 | 2080 | 2085 | 2075 | 2081 | 0 | +3.80(+0.18%) |
Oct 19, 2021 | 2066 | 2078 | 2066 | 2077 | 0 | +15.03(+0.73%) |
Oct 18, 2021 | 2050 | 2063 | 2042 | 2062 | 0 | +8.71(+0.42%) |
Oct 15, 2021 | 2038 | 2054 | 2038 | 2054 | 0 | +18.87(+0.93%) |
Oct 14, 2021 | 2013 | 2036 | 2013 | 2035 | 0 | +32.76(+1.64%) |
Oct 13, 2021 | 2000 | 2005 | 1987 | 2002 | 0 | +5.95(+0.30%) |
Oct 12, 2021 | 2008 | 2010 | 1992 | 1996 | 0 | -8.34(-0.42%) |
Oct 11, 2021 | 2015 | 2030 | 2004 | 2004 | 0 | -14.77(-0.73%) |
Oct 08, 2021 | 2025 | 2027 | 2016 | 2019 | 0 | -2.64(-0.13%) |
Oct 07, 2021 | 2015 | 2035 | 2015 | 2022 | 0 | +15.54(+0.77%) |
Oct 06, 2021 | 1983 | 2007 | 1971 | 2006 | 0 | +10.85(+0.54%) |
Oct 05, 2021 | 1977 | 2007 | 1977 | 1995 | 0 | +22.49(+1.14%) |
Oct 04, 2021 | 1999 | 2001 | 1962 | 1973 | 0 | -29.06(-1.45%) |
Oct 01, 2021 | 1982 | 2009 | 1970 | 2002 | 0 | +24.37(+1.23%) |
Sep 30, 2021 | 2004 | 2011 | 1977 | 1978 | 0 | -21.27(-1.06%) |
Sep 29, 2021 | 1999 | 2012 | 1996 | 1999 | 0 | +4.17(+0.21%) |
Sep 28, 2021 | 2026 | 2026 | 1991 | 1995 | 0 | -43.53(-2.14%) |
Sep 27, 2021 | 2036 | 2043 | 2033 | 2038 | 0 | -7.04(-0.34%) |
Sep 24, 2021 | 2036 | 2048 | 2032 | 2045 | 0 | +4.10(+0.20%) |
Sep 23, 2021 | 2023 | 2047 | 2023 | 2041 | 0 | +23.02(+1.14%) |
Sep 22, 2021 | 2005 | 2027 | 2004 | 2018 | 0 | +16.97(+0.85%) |
Sep 21, 2021 | 2009 | 2020 | 1999 | 2001 | 0 | -0.13(-0.01%) |
Sep 20, 2021 | 2024 | 2024 | 1977 | 2001 | 0 | -36.41(-1.79%) |
Sep 17, 2021 | 2054 | 2056 | 2035 | 2038 | 0 | -18.84(-0.92%) |
Sep 16, 2021 | 2058 | 2062 | 2041 | 2056 | 0 | -3.23(-0.16%) |
Sep 15, 2021 | 2046 | 2063 | 2040 | 2060 | 0 | +16.96(+0.83%) |
Sep 14, 2021 | 2060 | 2064 | 2039 | 2043 | 0 | -12.01(-0.58%) |
Sep 13, 2021 | 2056 | 2066 | 2044 | 2055 | 0 | +5.79(+0.28%) |
Sep 10, 2021 | 2072 | 2079 | 2048 | 2049 | 0 | -16.75(-0.81%) |
Sep 09, 2021 | 2078 | 2084 | 2065 | 2066 | 0 | -12.04(-0.58%) |
Sep 08, 2021 | 2081 | 2081 | 2068 | 2078 | 0 | -3.90(-0.19%) |
Sep 07, 2021 | 2084 | 2086 | 2077 | 2082 | 0 | -1.15(-0.06%) |
Sep 03, 2021 | 2083 | 2083 | 2083 | 2083 | 0 | +0.84(+0.04%) |
Sep 02, 2021 | 2084 | 2089 | 2077 | 2082 | 0 | +2.66(+0.13%) |
Sep 01, 2021 | 2082 | 2088 | 2078 | 2079 | 0 | +0.12(+0.01%) |
Aug 31, 2021 | 2084 | 2084 | 2076 | 2079 | 0 | -3.83(-0.18%) |
Aug 30, 2021 | 2071 | 2087 | 2071 | 2083 | 0 | +14.71(+0.71%) |
Aug 27, 2021 | 2053 | 2070 | 2053 | 2068 | 0 | +16.90(+0.82%) |
Aug 26, 2021 | 2062 | 2065 | 2051 | 2051 | 0 | -11.29(-0.55%) |
Aug 25, 2021 | 2063 | 2065 | 2060 | 2063 | 0 | +1.69(+0.08%) |
Aug 24, 2021 | 2061 | 2065 | 2059 | 2061 | 0 | +1.66(+0.08%) |
Aug 23, 2021 | 2044 | 2064 | 2044 | 2059 | 0 | +17.85(+0.87%) |
Aug 20, 2021 | 2026 | 2043 | 2024 | 2041 | 0 | +18.49(+0.91%) |
Aug 19, 2021 | 2010 | 2030 | 2004 | 2023 | 0 | +4.27(+0.21%) |
Aug 18, 2021 | 2038 | 2045 | 2017 | 2019 | 0 | -22.25(-1.09%) |
Aug 17, 2021 | 2048 | 2048 | 2028 | 2041 | 0 | -15.42(-0.75%) |
Aug 16, 2021 | 2047 | 2057 | 2032 | 2056 | 0 | +6.86(+0.33%) |
Aug 13, 2021 | 2047 | 2050 | 2046 | 2050 | 0 | +4.12(+0.20%) |
Aug 12, 2021 | 2035 | 2046 | 2031 | 2045 | 0 | +9.90(+0.49%) |
Aug 11, 2021 | 2035 | 2040 | 2032 | 2036 | 0 | +3.56(+0.18%) |
Aug 10, 2021 | 2032 | 2036 | 2027 | 2032 | 0 | +1.91(+0.09%) |
Aug 09, 2021 | 2033 | 2035 | 2027 | 2030 | 0 | -1.67(-0.08%) |
Aug 06, 2021 | 2029 | 2034 | 2028 | 2032 | 0 | +1.30(+0.06%) |
Aug 05, 2021 | 2019 | 2031 | 2019 | 2030 | 0 | +14.31(+0.71%) |
Aug 04, 2021 | 2022 | 2022 | 2014 | 2016 | 0 | -8.23(-0.41%) |
Aug 03, 2021 | 2012 | 2025 | 2003 | 2024 | 0 | +15.62(+0.78%) |