Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2000 | 2043 | 1977 | 2025 | 54,163 | +21.25(+1.06%) |
Aug 30, 2021 | 1986 | 2016 | 1986 | 2004 | 20,765 | +12.71(+0.64%) |
Aug 27, 2021 | 1981 | 2006 | 1980 | 1991 | 27,761 | +26.45(+1.35%) |
Aug 26, 2021 | 1955 | 1990 | 1955 | 1964 | 18,705 | -3.01(-0.15%) |
Aug 25, 2021 | 1936 | 1973 | 1936 | 1967 | 20,810 | +17.51(+0.90%) |
Aug 24, 2021 | 1966 | 1972 | 1946 | 1950 | 15,922 | -14.28(-0.73%) |
Aug 23, 2021 | 1984 | 1988 | 1956 | 1964 | 19,251 | -6.31(-0.32%) |
Aug 20, 2021 | 1945 | 1974 | 1945 | 1970 | 33,764 | +25.12(+1.29%) |
Aug 19, 2021 | 1914 | 1955 | 1914 | 1945 | 17,975 | +23.15(+1.20%) |
Aug 18, 2021 | 1976 | 1976 | 1921 | 1922 | 16,671 | -53.14(-2.69%) |
Aug 17, 2021 | 1988 | 1992 | 1970 | 1975 | 37,601 | -6.87(-0.35%) |
Aug 16, 2021 | 1965 | 1993 | 1964 | 1982 | 49,007 | +18.46(+0.94%) |
Aug 13, 2021 | 1959 | 1970 | 1955 | 1964 | 23,871 | -3.73(-0.19%) |
Aug 12, 2021 | 1948 | 1980 | 1942 | 1968 | 32,962 | +18.19(+0.93%) |
Aug 11, 2021 | 1928 | 1963 | 1925 | 1949 | 39,957 | +29.27(+1.52%) |
Aug 10, 2021 | 1926 | 1926 | 1893 | 1920 | 56,252 | +28.10(+1.49%) |
Aug 09, 2021 | 1888 | 1904 | 1872 | 1892 | 31,263 | -4.38(-0.23%) |
Aug 06, 2021 | 1899 | 1921 | 1882 | 1896 | 35,608 | +0.21(+0.01%) |
Aug 05, 2021 | 1893 | 1897 | 1884 | 1896 | 43,001 | +13.25(+0.70%) |
Aug 04, 2021 | 1852 | 1888 | 1840 | 1883 | 29,935 | +16.49(+0.88%) |
Aug 03, 2021 | 1843 | 1881 | 1835 | 1866 | 52,138 | +36.48(+1.99%) |
Aug 02, 2021 | 1823 | 1849 | 1800 | 1830 | 36,318 | +11.57(+0.64%) |
Jul 30, 2021 | 1806 | 1845 | 1806 | 1818 | 47,154 | +0.23(+0.01%) |
Jul 29, 2021 | 1848 | 1854 | 1817 | 1818 | 39,573 | -30.88(-1.67%) |
Jul 28, 2021 | 1820 | 1864 | 1820 | 1849 | 31,083 | +19.76(+1.08%) |
Jul 27, 2021 | 1858 | 1858 | 1822 | 1829 | 27,566 | -25.40(-1.37%) |
Jul 26, 2021 | 1854 | 1879 | 1849 | 1855 | 22,440 | -12.74(-0.68%) |
Jul 23, 2021 | 1840 | 1867 | 1813 | 1867 | 41,329 | +51.38(+2.83%) |
Jul 22, 2021 | 1814 | 1824 | 1791 | 1816 | 44,866 | -6.88(-0.38%) |
Jul 21, 2021 | 1844 | 1849 | 1820 | 1823 | 42,964 | -26.41(-1.43%) |
Jul 20, 2021 | 1821 | 1864 | 1821 | 1849 | 42,112 | +40.72(+2.25%) |
Jul 19, 2021 | 1796 | 1821 | 1796 | 1809 | 34,453 | -9.30(-0.51%) |
Jul 16, 2021 | 1804 | 1834 | 1804 | 1818 | 36,031 | +15.54(+0.86%) |
Jul 15, 2021 | 1809 | 1820 | 1792 | 1802 | 27,452 | -11.63(-0.64%) |
Jul 14, 2021 | 1829 | 1850 | 1808 | 1814 | 23,925 | -10.92(-0.60%) |
Jul 13, 2021 | 1853 | 1857 | 1821 | 1825 | 24,074 | -25.08(-1.36%) |
Jul 12, 2021 | 1851 | 1855 | 1831 | 1850 | 18,308 | -11.74(-0.63%) |
Jul 09, 2021 | 1879 | 1886 | 1859 | 1862 | 31,362 | -3.55(-0.19%) |
Jul 08, 2021 | 1853 | 1877 | 1837 | 1865 | 49,154 | -13.92(-0.74%) |
Jul 07, 2021 | 1878 | 1912 | 1877 | 1879 | 66,043 | +6.84(+0.37%) |
Jul 06, 2021 | 1854 | 1880 | 1833 | 1872 | 31,965 | +27.35(+1.48%) |
Jul 02, 2021 | 1839 | 1858 | 1830 | 1845 | 21,276 | +12.91(+0.70%) |
Jul 01, 2021 | 1832 | 1846 | 1829 | 1832 | 26,311 | -10.19(-0.55%) |
Jun 30, 2021 | 1830 | 1854 | 1823 | 1842 | 34,276 | +21.74(+1.19%) |
Jun 29, 2021 | 1827 | 1836 | 1816 | 1820 | 27,810 | -7.08(-0.39%) |
Jun 28, 2021 | 1838 | 1844 | 1817 | 1828 | 43,918 | -5.78(-0.32%) |
Jun 25, 2021 | 1783 | 1833 | 1780 | 1833 | 98,741 | +49.15(+2.75%) |
Jun 24, 2021 | 1784 | 1794 | 1767 | 1784 | 30,217 | +2.46(+0.14%) |
Jun 23, 2021 | 1795 | 1802 | 1774 | 1782 | 59,625 | -14.57(-0.81%) |
Jun 22, 2021 | 1789 | 1813 | 1788 | 1796 | 51,365 | +10.45(+0.59%) |
Jun 21, 2021 | 1822 | 1822 | 1772 | 1786 | 68,137 | -34.30(-1.88%) |
Jun 18, 2021 | 1736 | 1827 | 1736 | 1820 | 101,339 | +69.05(+3.94%) |
Jun 17, 2021 | 1734 | 1759 | 1734 | 1751 | 25,625 | +17.53(+1.01%) |
Jun 16, 2021 | 1730 | 1736 | 1718 | 1734 | 36,587 | -0.01(-0.00%) |
Jun 15, 2021 | 1748 | 1748 | 1726 | 1734 | 47,333 | -9.69(-0.56%) |
Jun 14, 2021 | 1741 | 1743 | 1726 | 1743 | 22,228 | +2.31(+0.13%) |
Jun 11, 2021 | 1712 | 1742 | 1705 | 1741 | 27,995 | +28.31(+1.65%) |
Jun 10, 2021 | 1711 | 1723 | 1700 | 1713 | 29,618 | +5.51(+0.32%) |
Jun 09, 2021 | 1690 | 1711 | 1679 | 1707 | 19,482 | +20.55(+1.22%) |
Jun 08, 2021 | 1726 | 1726 | 1682 | 1687 | 31,992 | -25.18(-1.47%) |
Jun 07, 2021 | 1701 | 1715 | 1686 | 1712 | 32,350 | +2.12(+0.12%) |
Jun 04, 2021 | 1712 | 1712 | 1688 | 1710 | 25,120 | +14.57(+0.86%) |
Jun 03, 2021 | 1714 | 1716 | 1685 | 1695 | 30,941 | -29.90(-1.73%) |
Jun 02, 2021 | 1714 | 1731 | 1710 | 1725 | 38,509 | +5.85(+0.34%) |