Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1638 | 1641 | 1634 | 1635 | 0 | -6.03(-0.37%) |
Nov 29, 2021 | 1646 | 1647 | 1639 | 1641 | 0 | -3.79(-0.23%) |
Nov 26, 2021 | 1644 | 1646 | 1639 | 1644 | 0 | -5.98(-0.36%) |
Nov 25, 2021 | 1650 | 1651 | 1649 | 1650 | 0 | +0.75(+0.05%) |
Nov 24, 2021 | 1651 | 1651 | 1647 | 1650 | 0 | -1.37(-0.08%) |
Nov 23, 2021 | 1652 | 1654 | 1649 | 1651 | 0 | -1.18(-0.07%) |
Nov 22, 2021 | 1655 | 1656 | 1651 | 1652 | 0 | -1.76(-0.11%) |
Nov 19, 2021 | 1656 | 1656 | 1653 | 1654 | 0 | -0.98(-0.06%) |
Nov 18, 2021 | 1654 | 1656 | 1655 | 1655 | 0 | +1.05(+0.06%) |
Nov 17, 2021 | 1655 | 1657 | 1653 | 1654 | 0 | -2.66(-0.16%) |
Nov 16, 2021 | 1657 | 1658 | 1654 | 1657 | 0 | -1.10(-0.07%) |
Nov 15, 2021 | 1658 | 1660 | 1655 | 1658 | 0 | -0.96(-0.06%) |
Nov 12, 2021 | 1661 | 1661 | 1655 | 1659 | 0 | -0.50(-0.03%) |
Nov 11, 2021 | 1672 | 1674 | 1658 | 1659 | 0 | -13.68(-0.82%) |
Nov 10, 2021 | 1675 | 1673 | 1673 | 1673 | 0 | -2.92(-0.17%) |
Nov 09, 2021 | 1674 | 1676 | 1673 | 1676 | 0 | +1.45(+0.09%) |
Nov 08, 2021 | 1674 | 1677 | 1671 | 1674 | 0 | +0.89(+0.05%) |
Nov 05, 2021 | 1666 | 1676 | 1665 | 1673 | 0 | +6.42(+0.39%) |
Nov 04, 2021 | 1667 | 1669 | 1663 | 1667 | 0 | -0.16(-0.01%) |
Nov 03, 2021 | 1664 | 1669 | 1663 | 1667 | 0 | +2.41(+0.14%) |
Nov 02, 2021 | 1661 | 1667 | 1661 | 1665 | 0 | +2.80(+0.17%) |
Nov 01, 2021 | 1659 | 1662 | 1658 | 1662 | 0 | +3.62(+0.22%) |
Oct 29, 2021 | 1658 | 1660 | 1657 | 1658 | 0 | -0.76(-0.05%) |
Oct 28, 2021 | 1657 | 1660 | 1655 | 1659 | 0 | +3.04(+0.18%) |
Oct 27, 2021 | 1660 | 1662 | 1656 | 1656 | 0 | -3.90(-0.23%) |
Oct 26, 2021 | 1660 | 1660 | 1660 | 1660 | 0 | -66.75(-3.87%) |
Oct 25, 2021 | 1725 | 1729 | 1724 | 1727 | 0 | +0.80(+0.05%) |
Oct 22, 2021 | 1727 | 1728 | 1725 | 1726 | 0 | +0.33(+0.02%) |
Oct 21, 2021 | 1726 | 1727 | 1724 | 1726 | 0 | -0.44(-0.03%) |
Oct 20, 2021 | 1727 | 1729 | 1724 | 1726 | 0 | -2.43(-0.14%) |
Oct 19, 2021 | 1733 | 1734 | 1727 | 1728 | 0 | -4.80(-0.28%) |
Oct 18, 2021 | 1733 | 1736 | 1729 | 1733 | 0 | -0.63(-0.04%) |
Oct 15, 2021 | 1730 | 1735 | 1729 | 1734 | 0 | +3.71(+0.21%) |
Oct 14, 2021 | 1729 | 1732 | 1728 | 1730 | 0 | +2.53(+0.15%) |
Oct 13, 2021 | 1728 | 1729 | 1725 | 1728 | 0 | +0.23(+0.01%) |
Oct 12, 2021 | 1727 | 1729 | 1724 | 1727 | 0 | +2.16(+0.13%) |
Oct 08, 2021 | 1725 | 1725 | 1725 | 1725 | 0 | +4.85(+0.28%) |
Oct 07, 2021 | 1717 | 1722 | 1716 | 1720 | 0 | +3.99(+0.23%) |
Oct 06, 2021 | 1713 | 1717 | 1710 | 1716 | 0 | +1.22(+0.07%) |
Oct 05, 2021 | 1715 | 1717 | 1713 | 1715 | 0 | +0.98(+0.06%) |
Oct 04, 2021 | 1721 | 1721 | 1712 | 1714 | 0 | -5.01(-0.29%) |
Oct 01, 2021 | 1721 | 1721 | 1716 | 1719 | 0 | +1.41(+0.08%) |
Sep 30, 2021 | 1719 | 1723 | 1717 | 1718 | 0 | -1.09(-0.06%) |
Sep 29, 2021 | 1720 | 1723 | 1718 | 1719 | 0 | -0.56(-0.03%) |
Sep 28, 2021 | 1725 | 1726 | 1718 | 1719 | 0 | -6.40(-0.37%) |
Sep 27, 2021 | 1719 | 1727 | 1719 | 1726 | 0 | +6.22(+0.36%) |
Sep 24, 2021 | 1717 | 1721 | 1716 | 1720 | 0 | +0.72(+0.04%) |
Sep 23, 2021 | 1719 | 1720 | 1718 | 1719 | 0 | +1.94(+0.11%) |
Sep 22, 2021 | 1715 | 1719 | 1714 | 1717 | 0 | +1.84(+0.11%) |
Sep 21, 2021 | 1716 | 1718 | 1712 | 1715 | 0 | -0.44(-0.03%) |
Sep 20, 2021 | 1716 | 1721 | 1712 | 1716 | 0 | -4.50(-0.26%) |
Sep 17, 2021 | 1723 | 1726 | 1720 | 1720 | 0 | -3.34(-0.19%) |
Sep 16, 2021 | 1727 | 1729 | 1721 | 1723 | 0 | -2.75(-0.16%) |
Sep 15, 2021 | 1723 | 1727 | 1722 | 1726 | 0 | +3.20(+0.19%) |
Sep 14, 2021 | 1726 | 1727 | 1722 | 1723 | 0 | -2.95(-0.17%) |
Sep 13, 2021 | 1727 | 1730 | 1724 | 1726 | 0 | -0.31(-0.02%) |
Sep 10, 2021 | 1729 | 1730 | 1725 | 1726 | 0 | -2.39(-0.14%) |
Sep 09, 2021 | 1730 | 1733 | 1728 | 1729 | 0 | -1.05(-0.06%) |
Sep 08, 2021 | 1726 | 1733 | 1725 | 1730 | 0 | +4.09(+0.24%) |
Sep 07, 2021 | 1727 | 1731 | 1725 | 1726 | 0 | -3.19(-0.18%) |
Sep 03, 2021 | 1729 | 1729 | 1729 | 1729 | 0 | +0.34(+0.02%) |
Sep 02, 2021 | 1727 | 1732 | 1724 | 1728 | 0 | +3.02(+0.18%) |