Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1791 | 1829 | 1791 | 1802 | 47,569 | +0.22(+0.01%) |
Jul 29, 2021 | 1832 | 1837 | 1802 | 1802 | 39,921 | -30.60(-1.67%) |
Jul 28, 2021 | 1805 | 1847 | 1805 | 1833 | 31,357 | +19.59(+1.08%) |
Jul 27, 2021 | 1842 | 1842 | 1806 | 1813 | 27,808 | -25.19(-1.37%) |
Jul 26, 2021 | 1838 | 1863 | 1833 | 1838 | 22,638 | -12.62(-0.68%) |
Jul 23, 2021 | 1824 | 1851 | 1797 | 1851 | 41,693 | +50.92(+2.83%) |
Jul 22, 2021 | 1799 | 1808 | 1776 | 1800 | 45,261 | -6.81(-0.38%) |
Jul 21, 2021 | 1828 | 1833 | 1804 | 1807 | 43,342 | -26.18(-1.43%) |
Jul 20, 2021 | 1805 | 1848 | 1805 | 1833 | 42,483 | +40.37(+2.25%) |
Jul 19, 2021 | 1781 | 1805 | 1781 | 1793 | 34,756 | -9.23(-0.51%) |
Jul 16, 2021 | 1788 | 1818 | 1788 | 1802 | 36,348 | +15.41(+0.86%) |
Jul 15, 2021 | 1793 | 1804 | 1776 | 1787 | 27,694 | -11.53(-0.64%) |
Jul 14, 2021 | 1813 | 1834 | 1792 | 1798 | 24,136 | -10.83(-0.60%) |
Jul 13, 2021 | 1837 | 1840 | 1805 | 1809 | 24,286 | -24.86(-1.36%) |
Jul 12, 2021 | 1835 | 1839 | 1815 | 1834 | 18,469 | -11.64(-0.63%) |
Jul 09, 2021 | 1863 | 1869 | 1842 | 1845 | 31,638 | -3.51(-0.19%) |
Jul 08, 2021 | 1837 | 1860 | 1821 | 1849 | 49,587 | -13.79(-0.74%) |
Jul 07, 2021 | 1862 | 1895 | 1861 | 1863 | 66,625 | +6.77(+0.36%) |
Jul 06, 2021 | 1838 | 1864 | 1817 | 1856 | 32,246 | +27.12(+1.48%) |
Jul 02, 2021 | 1823 | 1842 | 1814 | 1829 | 21,464 | +12.79(+0.70%) |
Jul 01, 2021 | 1816 | 1830 | 1813 | 1816 | 26,543 | -10.10(-0.55%) |
Jun 30, 2021 | 1814 | 1838 | 1807 | 1826 | 34,578 | +21.55(+1.19%) |
Jun 29, 2021 | 1811 | 1820 | 1800 | 1805 | 28,054 | -7.02(-0.39%) |
Jun 28, 2021 | 1822 | 1828 | 1801 | 1812 | 44,305 | -5.73(-0.32%) |
Jun 25, 2021 | 1767 | 1817 | 1764 | 1817 | 99,611 | +48.72(+2.75%) |
Jun 24, 2021 | 1768 | 1779 | 1751 | 1769 | 30,483 | +2.44(+0.14%) |
Jun 23, 2021 | 1779 | 1786 | 1759 | 1766 | 60,150 | -14.44(-0.81%) |
Jun 22, 2021 | 1773 | 1798 | 1772 | 1781 | 51,817 | +10.36(+0.59%) |
Jun 21, 2021 | 1806 | 1806 | 1757 | 1770 | 68,737 | -34.01(-1.88%) |
Jun 18, 2021 | 1721 | 1811 | 1721 | 1804 | 102,232 | +68.45(+3.94%) |
Jun 17, 2021 | 1718 | 1743 | 1718 | 1736 | 25,851 | +17.38(+1.01%) |
Jun 16, 2021 | 1715 | 1720 | 1703 | 1718 | 36,910 | -0.01(-0.00%) |
Jun 15, 2021 | 1733 | 1733 | 1711 | 1718 | 47,750 | -9.60(-0.56%) |
Jun 14, 2021 | 1726 | 1728 | 1711 | 1728 | 22,423 | +2.29(+0.13%) |
Jun 11, 2021 | 1697 | 1727 | 1690 | 1726 | 28,242 | +28.06(+1.65%) |
Jun 10, 2021 | 1696 | 1708 | 1686 | 1698 | 29,879 | +5.46(+0.32%) |
Jun 09, 2021 | 1676 | 1696 | 1664 | 1692 | 19,654 | +20.37(+1.22%) |
Jun 08, 2021 | 1711 | 1711 | 1667 | 1672 | 32,274 | -24.96(-1.47%) |
Jun 07, 2021 | 1686 | 1700 | 1671 | 1697 | 32,635 | +2.10(+0.12%) |
Jun 04, 2021 | 1697 | 1697 | 1674 | 1695 | 25,341 | +14.45(+0.86%) |
Jun 03, 2021 | 1699 | 1701 | 1671 | 1680 | 31,213 | -29.64(-1.73%) |
Jun 02, 2021 | 1699 | 1716 | 1695 | 1710 | 38,848 | +5.79(+0.34%) |
Jun 01, 2021 | 1740 | 1744 | 1703 | 1704 | 32,953 | -29.17(-1.68%) |
May 28, 2021 | 1720 | 1752 | 1720 | 1733 | 40,115 | +17.76(+1.04%) |
May 27, 2021 | 1717 | 1742 | 1698 | 1716 | 92,130 | +2.35(+0.14%) |
May 26, 2021 | 1766 | 1773 | 1689 | 1713 | 68,506 | -47.36(-2.69%) |
May 25, 2021 | 1722 | 1762 | 1710 | 1761 | 76,292 | +37.79(+2.19%) |
May 24, 2021 | 1695 | 1734 | 1691 | 1723 | 36,287 | +33.08(+1.96%) |
May 21, 2021 | 1709 | 1740 | 1674 | 1690 | 60,187 | -12.32(-0.72%) |
May 20, 2021 | 1650 | 1704 | 1644 | 1702 | 64,295 | +63.69(+3.89%) |
May 19, 2021 | 1605 | 1643 | 1596 | 1638 | 66,953 | +20.70(+1.28%) |
May 18, 2021 | 1638 | 1643 | 1615 | 1618 | 58,533 | -16.92(-1.04%) |
May 17, 2021 | 1662 | 1666 | 1614 | 1635 | 60,826 | -24.66(-1.49%) |
May 14, 2021 | 1654 | 1675 | 1648 | 1659 | 44,654 | +13.28(+0.81%) |
May 13, 2021 | 1637 | 1682 | 1637 | 1646 | 35,767 | +12.48(+0.76%) |
May 12, 2021 | 1645 | 1658 | 1633 | 1633 | 33,825 | -24.90(-1.50%) |
May 11, 2021 | 1640 | 1696 | 1639 | 1658 | 50,041 | -2.89(-0.17%) |
May 10, 2021 | 1687 | 1689 | 1655 | 1661 | 24,704 | -13.10(-0.78%) |
May 07, 2021 | 1652 | 1721 | 1651 | 1674 | 108,263 | +49.12(+3.02%) |
May 06, 2021 | 1635 | 1668 | 1604 | 1625 | 68,980 | +6.25(+0.39%) |
May 05, 2021 | 1661 | 1662 | 1619 | 1619 | 84,472 | -51.61(-3.09%) |
May 04, 2021 | 1725 | 1760 | 1665 | 1671 | 61,930 | -51.70(-3.00%) |