Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2275 | 2305 | 2273 | 2289 | 390,253 | +21.85(+0.96%) |
Aug 30, 2021 | 2289 | 2295 | 2259 | 2267 | 247,671 | -27.62(-1.20%) |
Aug 27, 2021 | 2268 | 2308 | 2267 | 2294 | 241,639 | +28.53(+1.26%) |
Aug 26, 2021 | 2239 | 2281 | 2239 | 2266 | 295,614 | +12.94(+0.57%) |
Aug 25, 2021 | 2229 | 2267 | 2199 | 2253 | 341,664 | +30.54(+1.37%) |
Aug 24, 2021 | 2140 | 2239 | 2128 | 2222 | 461,917 | +95.32(+4.48%) |
Aug 23, 2021 | 2062 | 2137 | 2060 | 2127 | 495,659 | +62.28(+3.02%) |
Aug 20, 2021 | 2064 | 2073 | 2049 | 2065 | 351,940 | -1.12(-0.05%) |
Aug 19, 2021 | 2069 | 2083 | 2048 | 2066 | 348,477 | -10.40(-0.50%) |
Aug 18, 2021 | 2100 | 2114 | 2072 | 2076 | 302,241 | -26.83(-1.28%) |
Aug 17, 2021 | 2094 | 2116 | 2083 | 2103 | 284,604 | -17.53(-0.83%) |
Aug 16, 2021 | 2183 | 2187 | 2083 | 2121 | 416,475 | -72.18(-3.29%) |
Aug 13, 2021 | 2186 | 2197 | 2157 | 2193 | 229,222 | +10.20(+0.47%) |
Aug 12, 2021 | 2171 | 2186 | 2144 | 2183 | 207,325 | -7.01(-0.32%) |
Aug 11, 2021 | 2184 | 2199 | 2158 | 2190 | 225,987 | -0.25(-0.01%) |
Aug 10, 2021 | 2147 | 2192 | 2147 | 2190 | 278,808 | +42.48(+1.98%) |
Aug 09, 2021 | 2172 | 2172 | 2120 | 2147 | 275,370 | -25.08(-1.15%) |
Aug 06, 2021 | 2197 | 2219 | 2142 | 2172 | 460,177 | -24.61(-1.12%) |
Aug 05, 2021 | 2140 | 2218 | 2125 | 2197 | 440,586 | +121.48(+5.85%) |
Aug 04, 2021 | 2121 | 2138 | 2069 | 2076 | 392,891 | -53.39(-2.51%) |
Aug 03, 2021 | 2163 | 2176 | 2106 | 2129 | 271,019 | -31.50(-1.46%) |
Aug 02, 2021 | 2181 | 2225 | 2150 | 2160 | 253,916 | -7.28(-0.34%) |
Jul 30, 2021 | 2188 | 2195 | 2160 | 2168 | 278,006 | -35.91(-1.63%) |
Jul 29, 2021 | 2234 | 2236 | 2202 | 2204 | 284,897 | -11.93(-0.54%) |
Jul 28, 2021 | 2239 | 2254 | 2203 | 2216 | 303,690 | -19.76(-0.88%) |
Jul 27, 2021 | 2217 | 2239 | 2192 | 2235 | 312,882 | +15.41(+0.69%) |
Jul 26, 2021 | 2193 | 2225 | 2189 | 2220 | 252,309 | +28.00(+1.28%) |
Jul 23, 2021 | 2182 | 2203 | 2172 | 2192 | 216,418 | +8.12(+0.37%) |
Jul 22, 2021 | 2181 | 2194 | 2159 | 2184 | 249,982 | +0.38(+0.02%) |
Jul 21, 2021 | 2133 | 2188 | 2133 | 2183 | 273,545 | +63.29(+2.99%) |
Jul 20, 2021 | 2058 | 2131 | 2044 | 2120 | 315,512 | +62.57(+3.04%) |
Jul 19, 2021 | 2092 | 2111 | 2049 | 2058 | 458,967 | -76.79(-3.60%) |
Jul 16, 2021 | 2173 | 2176 | 2129 | 2134 | 188,757 | -24.55(-1.14%) |
Jul 15, 2021 | 2162 | 2173 | 2135 | 2159 | 273,173 | -7.20(-0.33%) |
Jul 14, 2021 | 2195 | 2207 | 2165 | 2166 | 212,502 | -11.76(-0.54%) |
Jul 13, 2021 | 2194 | 2218 | 2175 | 2178 | 396,938 | -15.49(-0.71%) |
Jul 12, 2021 | 2171 | 2196 | 2156 | 2193 | 303,744 | +8.97(+0.41%) |
Jul 09, 2021 | 2169 | 2195 | 2150 | 2184 | 297,681 | +30.92(+1.44%) |
Jul 08, 2021 | 2137 | 2174 | 2116 | 2153 | 301,059 | -2.84(-0.13%) |
Jul 07, 2021 | 2214 | 2217 | 2143 | 2156 | 274,993 | -55.28(-2.50%) |
Jul 06, 2021 | 2223 | 2232 | 2207 | 2212 | 303,664 | -16.49(-0.74%) |
Jul 02, 2021 | 2209 | 2236 | 2205 | 2228 | 244,458 | +28.73(+1.31%) |
Jul 01, 2021 | 2184 | 2213 | 2184 | 2199 | 246,379 | +21.83(+1.00%) |
Jun 30, 2021 | 2168 | 2209 | 2164 | 2177 | 416,743 | +15.82(+0.73%) |
Jun 29, 2021 | 2182 | 2186 | 2155 | 2162 | 520,220 | -32.20(-1.47%) |
Jun 28, 2021 | 2239 | 2243 | 2161 | 2194 | 615,399 | -76.74(-3.38%) |
Jun 25, 2021 | 2247 | 2288 | 2236 | 2271 | 338,893 | +35.26(+1.58%) |
Jun 24, 2021 | 2257 | 2257 | 2224 | 2235 | 213,303 | -0.05(-0.00%) |
Jun 23, 2021 | 2240 | 2250 | 2222 | 2235 | 162,968 | -4.60(-0.21%) |
Jun 22, 2021 | 2257 | 2266 | 2228 | 2240 | 215,414 | -12.11(-0.54%) |
Jun 21, 2021 | 2243 | 2266 | 2220 | 2252 | 204,049 | +20.36(+0.91%) |
Jun 18, 2021 | 2269 | 2288 | 2220 | 2232 | 485,311 | -51.14(-2.24%) |
Jun 17, 2021 | 2285 | 2308 | 2276 | 2283 | 248,980 | -4.21(-0.18%) |
Jun 16, 2021 | 2301 | 2308 | 2274 | 2287 | 168,838 | -3.71(-0.16%) |
Jun 15, 2021 | 2291 | 2322 | 2273 | 2291 | 213,123 | -3.07(-0.13%) |
Jun 14, 2021 | 2301 | 2304 | 2280 | 2294 | 191,141 | +0.67(+0.03%) |
Jun 11, 2021 | 2303 | 2317 | 2282 | 2293 | 293,202 | -19.98(-0.86%) |
Jun 10, 2021 | 2296 | 2317 | 2272 | 2313 | 270,707 | +10.34(+0.45%) |
Jun 09, 2021 | 2289 | 2319 | 2284 | 2303 | 267,708 | +10.27(+0.45%) |
Jun 08, 2021 | 2289 | 2308 | 2279 | 2293 | 235,105 | +5.19(+0.23%) |
Jun 07, 2021 | 2309 | 2330 | 2280 | 2287 | 199,798 | -17.08(-0.74%) |
Jun 04, 2021 | 2294 | 2317 | 2293 | 2304 | 174,535 | +19.78(+0.87%) |
Jun 03, 2021 | 2282 | 2316 | 2251 | 2285 | 284,696 | -22.00(-0.95%) |
Jun 02, 2021 | 2328 | 2345 | 2300 | 2307 | 294,143 | -10.31(-0.44%) |