Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1848 | 1862 | 1816 | 1818 | 274,701 | -29.02(-1.57%) |
Sep 29, 2021 | 1857 | 1867 | 1844 | 1847 | 182,669 | +7.14(+0.39%) |
Sep 28, 2021 | 1879 | 1882 | 1829 | 1839 | 295,234 | -60.10(-3.16%) |
Sep 27, 2021 | 1929 | 1936 | 1884 | 1900 | 248,877 | -37.72(-1.95%) |
Sep 24, 2021 | 1945 | 1950 | 1920 | 1937 | 136,207 | -6.83(-0.35%) |
Sep 23, 2021 | 1943 | 1959 | 1937 | 1944 | 205,088 | +9.01(+0.47%) |
Sep 22, 2021 | 1903 | 1940 | 1900 | 1935 | 223,957 | +37.62(+1.98%) |
Sep 21, 2021 | 1895 | 1906 | 1873 | 1897 | 340,510 | +13.09(+0.69%) |
Sep 20, 2021 | 1884 | 1900 | 1859 | 1884 | 386,909 | -24.69(-1.29%) |
Sep 17, 2021 | 1938 | 1938 | 1899 | 1909 | 470,269 | -8.86(-0.46%) |
Sep 16, 2021 | 1900 | 1922 | 1889 | 1918 | 357,281 | +37.80(+2.01%) |
Sep 15, 2021 | 1858 | 1886 | 1840 | 1880 | 301,628 | +20.29(+1.09%) |
Sep 14, 2021 | 1876 | 1876 | 1849 | 1860 | 208,961 | -7.40(-0.40%) |
Sep 13, 2021 | 1901 | 1903 | 1852 | 1867 | 292,840 | -33.84(-1.78%) |
Sep 10, 2021 | 1926 | 1927 | 1900 | 1901 | 206,921 | -8.67(-0.45%) |
Sep 09, 2021 | 1910 | 1931 | 1906 | 1910 | 218,822 | +4.00(+0.21%) |
Sep 08, 2021 | 1914 | 1921 | 1891 | 1906 | 261,457 | +10.88(+0.57%) |
Sep 07, 2021 | 1916 | 1924 | 1892 | 1895 | 313,970 | -25.19(-1.31%) |
Sep 03, 2021 | 1897 | 1922 | 1890 | 1920 | 156,716 | +17.21(+0.90%) |
Sep 02, 2021 | 1908 | 1908 | 1895 | 1903 | 145,614 | +4.46(+0.23%) |
Sep 01, 2021 | 1908 | 1911 | 1892 | 1898 | 190,048 | -4.99(-0.26%) |
Aug 31, 2021 | 1925 | 1925 | 1896 | 1903 | 313,856 | -12.74(-0.66%) |
Aug 30, 2021 | 1919 | 1933 | 1911 | 1916 | 164,673 | -2.88(-0.15%) |
Aug 27, 2021 | 1918 | 1930 | 1910 | 1919 | 178,809 | +12.42(+0.65%) |
Aug 26, 2021 | 1920 | 1924 | 1899 | 1907 | 169,124 | -17.97(-0.93%) |
Aug 25, 2021 | 1932 | 1941 | 1920 | 1924 | 165,643 | +3.98(+0.21%) |
Aug 24, 2021 | 1917 | 1928 | 1911 | 1921 | 129,799 | +8.52(+0.45%) |
Aug 23, 2021 | 1897 | 1937 | 1895 | 1912 | 192,833 | +20.46(+1.08%) |
Aug 20, 2021 | 1878 | 1898 | 1871 | 1892 | 124,774 | +20.80(+1.11%) |
Aug 19, 2021 | 1840 | 1874 | 1840 | 1871 | 129,531 | +19.26(+1.04%) |
Aug 18, 2021 | 1871 | 1877 | 1850 | 1851 | 106,665 | -18.13(-0.97%) |
Aug 17, 2021 | 1871 | 1877 | 1855 | 1870 | 150,870 | -7.76(-0.41%) |
Aug 16, 2021 | 1878 | 1884 | 1862 | 1877 | 144,266 | -10.44(-0.55%) |
Aug 13, 2021 | 1879 | 1891 | 1871 | 1888 | 92,969 | +10.46(+0.56%) |
Aug 12, 2021 | 1853 | 1884 | 1853 | 1877 | 126,898 | +20.89(+1.13%) |
Aug 11, 2021 | 1866 | 1877 | 1853 | 1856 | 137,813 | -10.33(-0.55%) |
Aug 10, 2021 | 1882 | 1885 | 1862 | 1867 | 211,159 | -8.28(-0.44%) |
Aug 09, 2021 | 1890 | 1894 | 1872 | 1875 | 159,048 | -12.08(-0.64%) |
Aug 06, 2021 | 1891 | 1901 | 1885 | 1887 | 135,792 | -12.83(-0.68%) |
Aug 05, 2021 | 1913 | 1913 | 1877 | 1900 | 215,433 | +1.15(+0.06%) |
Aug 04, 2021 | 1886 | 1906 | 1876 | 1899 | 267,852 | +14.34(+0.76%) |
Aug 03, 2021 | 1873 | 1888 | 1854 | 1884 | 243,176 | +20.07(+1.08%) |
Aug 02, 2021 | 1877 | 1878 | 1856 | 1864 | 204,713 | +0.98(+0.05%) |
Jul 30, 2021 | 1841 | 1867 | 1834 | 1863 | 261,722 | +17.29(+0.94%) |
Jul 29, 2021 | 1816 | 1853 | 1816 | 1846 | 210,459 | +29.89(+1.65%) |
Jul 28, 2021 | 1826 | 1834 | 1798 | 1816 | 261,616 | -18.86(-1.03%) |
Jul 27, 2021 | 1807 | 1842 | 1796 | 1835 | 260,261 | +28.25(+1.56%) |
Jul 26, 2021 | 1828 | 1840 | 1804 | 1807 | 313,904 | -24.05(-1.31%) |
Jul 23, 2021 | 1809 | 1834 | 1784 | 1831 | 426,551 | +32.52(+1.81%) |
Jul 22, 2021 | 1748 | 1807 | 1741 | 1798 | 569,136 | +42.41(+2.42%) |
Jul 21, 2021 | 1657 | 1778 | 1657 | 1756 | 1,400,871 | +181.64(+11.54%) |
Jul 20, 2021 | 1571 | 1587 | 1557 | 1574 | 429,970 | +23.19(+1.50%) |
Jul 19, 2021 | 1531 | 1553 | 1525 | 1551 | 253,213 | -9.33(-0.60%) |
Jul 16, 2021 | 1590 | 1593 | 1558 | 1560 | 233,683 | -21.37(-1.35%) |
Jul 15, 2021 | 1616 | 1622 | 1570 | 1582 | 254,819 | -38.12(-2.35%) |
Jul 14, 2021 | 1613 | 1623 | 1602 | 1620 | 228,045 | +12.69(+0.79%) |
Jul 13, 2021 | 1614 | 1627 | 1606 | 1607 | 206,917 | -8.27(-0.51%) |
Jul 12, 2021 | 1589 | 1618 | 1589 | 1616 | 261,316 | +23.31(+1.46%) |
Jul 09, 2021 | 1575 | 1597 | 1574 | 1592 | 196,560 | +16.20(+1.03%) |
Jul 08, 2021 | 1558 | 1590 | 1547 | 1576 | 300,501 | -7.94(-0.50%) |
Jul 07, 2021 | 1571 | 1598 | 1569 | 1584 | 218,316 | +17.58(+1.12%) |
Jul 06, 2021 | 1571 | 1572 | 1558 | 1566 | 220,661 | +0.04(+0.00%) |
Jul 02, 2021 | 1550 | 1572 | 1547 | 1566 | 225,784 | +28.14(+1.83%) |