Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1777 | 1778 | 1776 | 1776 | 0 | -11.90(-0.67%) |
Nov 29, 2021 | 1787 | 1788 | 1786 | 1788 | 0 | +3.10(+0.17%) |
Nov 28, 2021 | 1792 | 1792 | 1780 | 1785 | 0 | -7.10(-0.40%) |
Nov 27, 2021 | 1790 | 1816 | 1779 | 1792 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 1790 | 1816 | 1779 | 1792 | 0 | +6.80(+0.38%) |
Nov 25, 2021 | 1786 | 0 | -1.80(-0.10%) | |||
Nov 24, 2021 | 1790 | 1790 | 1787 | 1787 | 0 | -2.00(-0.11%) |
Nov 23, 2021 | 1790 | 1790 | 1789 | 1789 | 0 | -19.50(-1.08%) |
Nov 22, 2021 | 1807 | 1810 | 1806 | 1809 | 0 | -35.60(-1.93%) |
Nov 21, 2021 | 1848 | 1848 | 1840 | 1844 | 0 | -2.40(-0.13%) |
Nov 20, 2021 | 1861 | 1868 | 1844 | 1847 | 0 | +0.00(+0.00%) |
Nov 19, 2021 | 1861 | 1868 | 1844 | 1847 | 0 | -4.80(-0.26%) |
Nov 18, 2021 | 1852 | 0 | -17.30(-0.93%) | |||
Nov 17, 2021 | 1870 | 1870 | 1868 | 1869 | 0 | +17.50(+0.95%) |
Nov 16, 2021 | 1852 | 1852 | 1851 | 1851 | 0 | -14.50(-0.78%) |
Nov 15, 2021 | 1865 | 1866 | 1865 | 1866 | 0 | -3.30(-0.18%) |
Nov 14, 2021 | 1873 | 1873 | 1867 | 1869 | 0 | +1.50(+0.08%) |
Nov 13, 2021 | 1864 | 1871 | 1848 | 1868 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 1864 | 1871 | 1848 | 1868 | 0 | -0.80(-0.04%) |
Nov 11, 2021 | 1868 | 0 | +17.90(+0.97%) | |||
Nov 10, 2021 | 1852 | 1852 | 1850 | 1851 | 0 | +16.30(+0.89%) |
Nov 09, 2021 | 1834 | 1835 | 1833 | 1834 | 0 | +8.10(+0.44%) |
Nov 08, 2021 | 1827 | 1827 | 1826 | 1826 | 0 | +7.90(+0.43%) |
Nov 07, 2021 | 1821 | 1821 | 1817 | 1818 | 0 | -1.70(-0.09%) |
Nov 06, 2021 | 1793 | 1820 | 1785 | 1820 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 1793 | 1820 | 1785 | 1820 | 0 | +3.20(+0.18%) |
Nov 04, 2021 | 1817 | 0 | +41.70(+2.35%) | |||
Nov 03, 2021 | 1770 | 1776 | 1769 | 1775 | 0 | -12.70(-0.71%) |
Nov 02, 2021 | 1789 | 1789 | 1788 | 1788 | 0 | -4.90(-0.27%) |
Nov 01, 2021 | 1795 | 1795 | 1793 | 1793 | 0 | +10.20(+0.57%) |
Oct 31, 2021 | 1785 | 1785 | 1782 | 1782 | 0 | -2.50(-0.14%) |
Oct 30, 2021 | 1802 | 1803 | 1772 | 1785 | 0 | +0.00(+0.00%) |
Oct 29, 2021 | 1802 | 1803 | 1772 | 1785 | 0 | -17.10(-0.95%) |
Oct 28, 2021 | 1802 | 1803 | 1800 | 1802 | 0 | +4.10(+0.23%) |
Oct 27, 2021 | 1799 | 1800 | 1798 | 1798 | 0 | +3.90(+0.22%) |
Oct 26, 2021 | 1795 | 1795 | 1793 | 1794 | 0 | -14.60(-0.81%) |
Oct 25, 2021 | 1809 | 1810 | 1808 | 1809 | 0 | +14.70(+0.82%) |
Oct 24, 2021 | 1794 | 1795 | 1793 | 1794 | 0 | +0.90(+0.05%) |
Oct 23, 2021 | 1784 | 1816 | 1783 | 1793 | 0 | +0.00(+0.00%) |
Oct 22, 2021 | 1784 | 1816 | 1783 | 1793 | 0 | +6.80(+0.38%) |
Oct 21, 2021 | 1784 | 1786 | 1784 | 1786 | 0 | +3.70(+0.21%) |
Oct 20, 2021 | 1782 | 1784 | 1782 | 1783 | 0 | +13.60(+0.77%) |
Oct 19, 2021 | 1769 | 1770 | 1769 | 1769 | 0 | +5.40(+0.31%) |
Oct 18, 2021 | 1765 | 1765 | 1763 | 1764 | 0 | -6.80(-0.38%) |
Oct 17, 2021 | 1768 | 1772 | 1765 | 1770 | 0 | +2.30(+0.13%) |
Oct 16, 2021 | 1797 | 1798 | 1765 | 1768 | 0 | +0.00(+0.00%) |
Oct 15, 2021 | 1797 | 1798 | 1765 | 1768 | 0 | -29.10(-1.62%) |
Oct 14, 2021 | 1797 | 1798 | 1797 | 1797 | 0 | +3.50(+0.20%) |
Oct 13, 2021 | 1794 | 1795 | 1793 | 1794 | 0 | +33.10(+1.88%) |
Oct 12, 2021 | 1760 | 1761 | 1760 | 1761 | 0 | +7.30(+0.42%) |
Oct 11, 2021 | 1754 | 1754 | 1752 | 1753 | 0 | -1.60(-0.09%) |
Oct 10, 2021 | 1757 | 1758 | 1751 | 1755 | 0 | -2.30(-0.13%) |
Oct 09, 2021 | 1757 | 1782 | 1754 | 1757 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 1757 | 1782 | 1754 | 1757 | 0 | +2.00(+0.11%) |
Oct 07, 2021 | 1757 | 1757 | 1755 | 1755 | 0 | -8.70(-0.49%) |
Oct 06, 2021 | 1764 | 1764 | 1763 | 1764 | 0 | +3.60(+0.20%) |
Oct 05, 2021 | 1760 | 1761 | 1760 | 1760 | 0 | -8.70(-0.49%) |
Oct 04, 2021 | 1771 | 1771 | 1768 | 1769 | 0 | +4.00(+0.23%) |
Oct 03, 2021 | 1763 | 1766 | 1761 | 1765 | 0 | +3.70(+0.21%) |
Oct 02, 2021 | 1757 | 1765 | 1750 | 1761 | 0 | +0.00(+0.00%) |
Oct 01, 2021 | 1757 | 1765 | 1750 | 1761 | 0 | +6.60(+0.38%) |
Sep 30, 2021 | 1757 | 1758 | 1755 | 1755 | 0 | +27.30(+1.58%) |
Sep 29, 2021 | 1726 | 1728 | 1726 | 1727 | 0 | -6.70(-0.39%) |
Sep 28, 2021 | 1734 | 1735 | 1734 | 1734 | 0 | -16.20(-0.93%) |
Sep 27, 2021 | 1750 | 1751 | 1750 | 1750 | 0 | +0.90(+0.05%) |
Sep 26, 2021 | 1752 | 1752 | 1748 | 1749 | 0 | -1.20(-0.07%) |
Sep 25, 2021 | 1744 | 1758 | 1740 | 1751 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 1744 | 1758 | 1740 | 1751 | 0 | +5.10(+0.29%) |
Sep 23, 2021 | 1744 | 1746 | 1743 | 1746 | 0 | -23.30(-1.32%) |
Sep 22, 2021 | 1769 | 1770 | 1768 | 1769 | 0 | -6.40(-0.36%) |
Sep 21, 2021 | 1775 | 1776 | 1774 | 1775 | 0 | +10.00(+0.57%) |
Sep 20, 2021 | 1766 | 1766 | 1765 | 1765 | 0 | +12.00(+0.68%) |
Sep 19, 2021 | 1754 | 1755 | 1751 | 1753 | 0 | -0.70(-0.04%) |
Sep 18, 2021 | 1755 | 1768 | 1747 | 1754 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 1755 | 1768 | 1747 | 1754 | 0 | -0.20(-0.01%) |
Sep 16, 2021 | 1755 | 1755 | 1753 | 1754 | 0 | -40.90(-2.28%) |
Sep 15, 2021 | 1796 | 1797 | 1795 | 1795 | 0 | -10.80(-0.60%) |
Sep 14, 2021 | 1807 | 1807 | 1805 | 1806 | 0 | +11.70(+0.65%) |
Sep 13, 2021 | 1795 | 1795 | 1794 | 1794 | 0 | +4.20(+0.23%) |
Sep 12, 2021 | 1790 | 1790 | 1788 | 1790 | 0 | +1.70(+0.10%) |
Sep 11, 2021 | 1796 | 1806 | 1788 | 1788 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 1796 | 1806 | 1788 | 1788 | 0 | -9.40(-0.52%) |
Sep 09, 2021 | 1796 | 1798 | 1794 | 1798 | 0 | +6.90(+0.39%) |
Sep 08, 2021 | 1791 | 1792 | 1790 | 1791 | 0 | -6.00(-0.33%) |
Sep 07, 2021 | 1796 | 1797 | 1796 | 1797 | 0 | -28.60(-1.57%) |
Sep 06, 2021 | 1834 | 1834 | 1824 | 1825 | 0 | -5.50(-0.30%) |
Sep 05, 2021 | 1834 | 1834 | 1830 | 1831 | 0 | +0.90(+0.05%) |
Sep 04, 2021 | 1812 | 1837 | 1811 | 1830 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 1812 | 1837 | 1811 | 1830 | 0 | +18.70(+1.03%) |
Sep 02, 2021 | 1812 | 1812 | 1811 | 1811 | 0 | -5.10(-0.28%) |