Saturday, 04 December 2021
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/21 | 858.50 | 868.90 | 857.90 | 866.20 | 1,871 |
| 13/10/21 | 859.30 | 869.70 | 857.90 | 860.10 | 1,770 |
| 12/10/21 | 880.40 | 880.40 | 848.50 | 856.00 | 0 |
| 08/10/21 | 882.50 | 887.60 | 879.00 | 881.60 | 1,822 |
| 07/10/21 | 872.50 | 881.00 | 867.80 | 879.50 | 3,518 |
| 06/10/21 | 869.30 | 878.00 | 869.30 | 874.30 | 3,255 |
| 05/10/21 | 854.30 | 871.70 | 849.70 | 866.20 | 2,352 |
| 04/10/21 | 849.20 | 856.50 | 843.40 | 850.50 | 2,987 |
| 01/10/21 | 838.50 | 855.00 | 838.00 | 846.50 | 2,012 |
| 30/09/21 | 850.10 | 858.50 | 837.10 | 839.30 | 1,695 |
| 29/09/21 | 846.30 | 851.90 | 845.30 | 846.40 | 2,726 |
| 28/09/21 | 842.60 | 855.20 | 842.20 | 844.50 | 1,764 |
| 27/09/21 | 849.10 | 859.10 | 846.20 | 850.50 | 972 |
| 24/09/21 | 842.50 | 855.90 | 840.90 | 855.20 | 1,382 |
| 23/09/21 | 838.60 | 846.40 | 838.60 | 842.00 | 1,276 |
| 22/09/21 | 830.00 | 841.30 | 828.70 | 836.50 | 3,202 |
| 21/09/21 | 823.00 | 832.50 | 821.00 | 829.70 | 839 |
| 20/09/21 | 832.00 | 833.90 | 823.70 | 826.80 | 1,420 |
| 17/09/21 | 835.00 | 839.20 | 825.50 | 837.40 | 2,053 |
| 16/09/21 | 840.10 | 847.40 | 832.20 | 836.60 | 869 |
| 15/09/21 | 836.50 | 846.70 | 835.30 | 841.60 | 1,628 |
| 14/09/21 | 827.80 | 858.80 | 827.10 | 833.80 | 1,154 |
| 13/09/21 | 820.00 | 829.90 | 817.80 | 827.40 | 1,942 |
| 10/09/21 | 809.70 | 826.20 | 808.50 | 817.80 | 4,255 |
| 09/09/21 | 822.50 | 824.20 | 805.40 | 811.50 | 1,429 |
| 08/09/21 | 822.00 | 831.00 | 821.50 | 829.10 | 289 |
| 07/09/21 | 825.50 | 832.90 | 821.20 | 825.30 | 821 |
| 03/09/21 | 835.00 | 840.80 | 825.40 | 829.60 | 1,473 |
| 02/09/21 | 834.00 | 843.10 | 834.00 | 836.50 | 3,492 |
| 01/09/21 | 832.20 | 844.50 | 822.10 | 840.30 | 3,645 |
| 31/08/21 | 833.00 | 842.00 | 821.20 | 838.20 | 1,645 |
| 30/08/21 | 830.30 | 832.30 | 819.70 | 831.10 | 2,240 |
| 26/08/21 | 849.60 | 849.60 | 834.00 | 834.90 | 1,908 |
| 25/08/21 | 840.70 | 849.60 | 832.60 | 846.30 | 1,724 |
| 24/08/21 | 828.00 | 844.10 | 824.00 | 840.20 | 628 |
| 23/08/21 | 818.00 | 829.50 | 814.30 | 820.30 | 1,033 |
| 20/08/21 | 834.90 | 849.90 | 799.90 | 813.50 | 858 |
| 19/08/21 | 847.40 | 847.40 | 827.40 | 836.00 | 1,098 |
| 18/08/21 | 860.90 | 862.40 | 848.00 | 850.10 | 952 |
| 17/08/21 | 869.50 | 887.50 | 858.90 | 860.40 | 766 |
| 16/08/21 | 858.90 | 867.00 | 850.60 | 860.70 | 939 |
| Code | Last | Change |
|---|
| COMP | 14,823 | 252 |  | 1.73% |
| DJI | 34,913 | 535 | | 1.56% |
| SP500 | 4,438 | 74 | | 1.71% |
| DAX | 15,463 | 213 | | 1.40% |
| FTSE | 7,488 | 5 |  | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 74.32 | 0.00 |  | 0.00% |