Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2832 | 2832 | 2683 | 2739 | 100 | +23.86(+0.88%) |
Jul 29, 2021 | 2777 | 2808 | 2715 | 2715 | 696 | -60.00(-2.16%) |
Jul 28, 2021 | 2775 | 2775 | 2672 | 2775 | 261 | +18.08(+0.66%) |
Jul 27, 2021 | 2747 | 2775 | 2623 | 2757 | 188 | +128.92(+4.91%) |
Jul 26, 2021 | 2700 | 2775 | 2628 | 2628 | 399 | -97.00(-3.56%) |
Jul 23, 2021 | 2740 | 2740 | 2681 | 2725 | 111 | -25.00(-0.91%) |
Jul 22, 2021 | 2650 | 2750 | 2647 | 2750 | 283 | +150.00(+5.77%) |
Jul 21, 2021 | 2600 | 2600 | 2492 | 2600 | 389 | +140.92(+5.73%) |
Jul 20, 2021 | 2553 | 2568 | 2458 | 2459 | 54 | -88.27(-3.47%) |
Jul 19, 2021 | 2545 | 2570 | 2500 | 2547 | 160 | -67.65(-2.59%) |
Jul 16, 2021 | 2557 | 2620 | 2557 | 2615 | 217 | +17.16(+0.66%) |
Jul 15, 2021 | 2668 | 2668 | 2542 | 2598 | 143 | +23.01(+0.89%) |
Jul 14, 2021 | 2600 | 2601 | 2560 | 2575 | 344 | +74.75(+2.99%) |
Jul 13, 2021 | 2607 | 2607 | 2500 | 2500 | 131 | +22.08(+0.89%) |
Jul 12, 2021 | 2643 | 2643 | 2478 | 2478 | 247 | -4.96(-0.20%) |
Jul 09, 2021 | 2548 | 2548 | 2483 | 2483 | 233 | -48.04(-1.90%) |
Jul 08, 2021 | 2437 | 2534 | 2437 | 2531 | 73 | +13.74(+0.55%) |
Jul 07, 2021 | 2526 | 2570 | 2457 | 2517 | 471 | +17.26(+0.69%) |
Jul 06, 2021 | 2451 | 2500 | 2394 | 2500 | 37 | +22.00(+0.89%) |
Jul 02, 2021 | 2455 | 2489 | 2430 | 2478 | 400 | +28.08(+1.15%) |
Jul 01, 2021 | 2439 | 2456 | 2401 | 2450 | 86 | -18.58(-0.75%) |
Jun 30, 2021 | 2525 | 2525 | 2388 | 2468 | 80 | +23.42(+0.96%) |
Jun 29, 2021 | 2480 | 2480 | 2443 | 2445 | 444 | +17.58(+0.72%) |
Jun 28, 2021 | 2521 | 2521 | 2376 | 2428 | 152 | +11.54(+0.48%) |
Jun 25, 2021 | 2481 | 2481 | 2327 | 2416 | 199 | -43.96(-1.79%) |
Jun 24, 2021 | 2376 | 2500 | 2376 | 2460 | 123 | +104.92(+4.46%) |
Jun 23, 2021 | 2300 | 2360 | 2220 | 2355 | 29 | +130.00(+5.84%) |
Jun 22, 2021 | 2380 | 2380 | 2218 | 2225 | 79 | -124.80(-5.31%) |
Jun 21, 2021 | 2350 | 2357 | 2250 | 2350 | 56 | +102.92(+4.58%) |
Jun 18, 2021 | 2410 | 2410 | 2247 | 2247 | 100 | -82.57(-3.54%) |
Jun 17, 2021 | 2305 | 2329 | 2153 | 2329 | 63 | +58.45(+2.57%) |
Jun 16, 2021 | 2329 | 2329 | 2261 | 2271 | 736 | -104.00(-4.38%) |
Jun 15, 2021 | 2375 | 2375 | 2300 | 2375 | 150 | +37.50(+1.60%) |
Jun 14, 2021 | 2261 | 2425 | 2261 | 2338 | 59 | -12.42(-0.53%) |
Jun 11, 2021 | 2334 | 2416 | 2252 | 2350 | 165 | +135.42(+6.12%) |
Jun 10, 2021 | 2216 | 2376 | 2214 | 2214 | 150 | -36.81(-1.64%) |
Jun 09, 2021 | 2344 | 2415 | 2251 | 2251 | 174 | -48.77(-2.12%) |
Jun 08, 2021 | 2300 | 2344 | 2300 | 2300 | 480 | +30.00(+1.32%) |
Jun 07, 2021 | 2247 | 2300 | 2247 | 2270 | 59 | -29.84(-1.30%) |
Jun 04, 2021 | 2334 | 2334 | 2173 | 2300 | 469 | +94.92(+4.30%) |
Jun 03, 2021 | 2297 | 2297 | 2138 | 2205 | 80 | -35.08(-1.57%) |
Jun 02, 2021 | 2351 | 2351 | 2190 | 2240 | 77 | -120.04(-5.09%) |
Jun 01, 2021 | 2324 | 2360 | 2290 | 2360 | 947 | +36.16(+1.56%) |
May 28, 2021 | 2231 | 2394 | 2231 | 2324 | 100 | +4.40(+0.19%) |
May 27, 2021 | 2268 | 2320 | 2247 | 2320 | 219 | -20.36(-0.87%) |
May 26, 2021 | 2407 | 2407 | 2249 | 2340 | 545 | +34.15(+1.48%) |
May 25, 2021 | 2300 | 2345 | 2296 | 2306 | 821 | +34.69(+1.53%) |
May 24, 2021 | 2327 | 2327 | 2167 | 2271 | 193 | -27.92(-1.21%) |
May 21, 2021 | 2300 | 2362 | 2144 | 2299 | 305 | +109.00(+4.98%) |
May 20, 2021 | 2150 | 2255 | 2086 | 2190 | 256 | +149.86(+7.35%) |
May 19, 2021 | 2021 | 2174 | 2021 | 2040 | 179 | -91.07(-4.27%) |
May 18, 2021 | 2125 | 2177 | 2048 | 2131 | 117 | +0.24(+0.01%) |
May 17, 2021 | 2083 | 2131 | 2021 | 2131 | 67 | +110.89(+5.49%) |
May 14, 2021 | 2091 | 2091 | 2020 | 2020 | 323 | -138.84(-6.43%) |
May 13, 2021 | 2172 | 2172 | 2018 | 2159 | 46 | +139.00(+6.88%) |
May 12, 2021 | 2056 | 2110 | 2000 | 2020 | 301 | -173.08(-7.89%) |
May 11, 2021 | 2216 | 2248 | 2100 | 2193 | 325 | -86.00(-3.77%) |
May 10, 2021 | 2314 | 2314 | 2199 | 2279 | 234 | -70.92(-3.02%) |
May 07, 2021 | 2397 | 2397 | 2234 | 2350 | 100 | +98.44(+4.37%) |
May 06, 2021 | 2408 | 2408 | 2245 | 2251 | 2,374 | -33.52(-1.47%) |
May 05, 2021 | 2449 | 2449 | 2284 | 2285 | 175 | -15.08(-0.66%) |
May 04, 2021 | 2300 | 2476 | 2300 | 2300 | 363 | -156.98(-6.39%) |