Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2592 | 2640 | 2580 | 2604 | 18 | -12.00(-0.46%) |
Sep 29, 2021 | 2628 | 2649 | 2592 | 2616 | 5 | -12.00(-0.46%) |
Sep 28, 2021 | 2604 | 2664 | 2568 | 2628 | 13 | +0.00(+0.00%) |
Sep 27, 2021 | 2700 | 2700 | 2580 | 2628 | 8 | +0.00(+0.00%) |
Sep 24, 2021 | 2760 | 2760 | 2544 | 2628 | 53 | -120.00(-4.37%) |
Sep 23, 2021 | 2712 | 2772 | 2670 | 2748 | 49 | +12.00(+0.44%) |
Sep 22, 2021 | 2664 | 2784 | 2664 | 2736 | 15 | -36.00(-1.30%) |
Sep 21, 2021 | 2652 | 2772 | 2640 | 2772 | 13 | +132.00(+5.00%) |
Sep 20, 2021 | 2628 | 2688 | 2604 | 2640 | 32 | +48.00(+1.85%) |
Sep 17, 2021 | 2724 | 2736 | 2592 | 2592 | 54 | -168.00(-6.09%) |
Sep 16, 2021 | 2652 | 2772 | 2652 | 2760 | 6 | +120.00(+4.55%) |
Sep 15, 2021 | 2616 | 2724 | 2592 | 2640 | 26 | +24.00(+0.92%) |
Sep 14, 2021 | 2700 | 2796 | 2592 | 2616 | 40 | -96.00(-3.54%) |
Sep 13, 2021 | 2868 | 2880 | 2664 | 2712 | 60 | -180.00(-6.22%) |
Sep 10, 2021 | 2856 | 2928 | 2820 | 2892 | 32 | -12.00(-0.41%) |
Sep 09, 2021 | 2809 | 3047 | 2809 | 2904 | 134 | +96.00(+3.42%) |
Sep 08, 2021 | 2844 | 2964 | 2784 | 2808 | 64 | -72.00(-2.50%) |
Sep 07, 2021 | 2820 | 2880 | 2801 | 2880 | 42 | +108.00(+3.90%) |
Sep 03, 2021 | 2772 | 2844 | 2676 | 2772 | 134 | +36.00(+1.32%) |
Sep 02, 2021 | 2880 | 2940 | 2628 | 2736 | 171 | -144.00(-5.00%) |
Sep 01, 2021 | 2724 | 2880 | 2724 | 2880 | 42 | +156.00(+5.73%) |
Aug 31, 2021 | 2760 | 2928 | 2712 | 2724 | 42 | +12.00(+0.44%) |
Aug 30, 2021 | 2940 | 2964 | 2664 | 2712 | 97 | -228.00(-7.76%) |
Aug 27, 2021 | 2856 | 3048 | 2772 | 2940 | 98 | +84.00(+2.94%) |
Aug 26, 2021 | 2844 | 2868 | 2772 | 2856 | 19 | +36.00(+1.28%) |
Aug 25, 2021 | 2640 | 2904 | 2628 | 2820 | 122 | +168.00(+6.33%) |
Aug 24, 2021 | 2652 | 2688 | 2598 | 2652 | 81 | +12.00(+0.45%) |
Aug 23, 2021 | 2640 | 2688 | 2568 | 2640 | 35 | +0.00(+0.00%) |
Aug 20, 2021 | 2652 | 2676 | 2520 | 2640 | 31 | +36.00(+1.38%) |
Aug 19, 2021 | 2676 | 2687 | 2580 | 2604 | 28 | -108.00(-3.98%) |
Aug 18, 2021 | 2700 | 2736 | 2520 | 2712 | 29 | +36.00(+1.35%) |
Aug 17, 2021 | 2676 | 2754 | 2448 | 2676 | 149 | +12.00(+0.45%) |
Aug 16, 2021 | 2772 | 2778 | 2652 | 2664 | 49 | -156.00(-5.53%) |
Aug 13, 2021 | 2772 | 2832 | 2724 | 2820 | 67 | +36.00(+1.29%) |
Aug 12, 2021 | 2880 | 2940 | 2664 | 2784 | 209 | -96.00(-3.33%) |
Aug 11, 2021 | 2988 | 2988 | 2820 | 2880 | 50 | -60.00(-2.04%) |
Aug 10, 2021 | 2952 | 3016 | 2904 | 2940 | 47 | +12.00(+0.41%) |
Aug 09, 2021 | 3000 | 3012 | 2880 | 2928 | 37 | +48.00(+1.67%) |
Aug 06, 2021 | 2928 | 2988 | 2862 | 2880 | 53 | -72.00(-2.44%) |
Aug 05, 2021 | 2868 | 2968 | 2844 | 2952 | 35 | +60.00(+2.07%) |
Aug 04, 2021 | 2940 | 2940 | 2820 | 2892 | 47 | +60.00(+2.12%) |
Aug 03, 2021 | 2952 | 3060 | 2820 | 2832 | 92 | -108.00(-3.67%) |
Aug 02, 2021 | 3036 | 3060 | 2880 | 2940 | 140 | -84.00(-2.78%) |
Jul 30, 2021 | 3120 | 3276 | 3018 | 3024 | 282 | -168.00(-5.26%) |
Jul 29, 2021 | 3432 | 4020 | 3024 | 3192 | 3,379 | -228.00(-6.67%) |
Jul 28, 2021 | 3096 | 3492 | 3020 | 3420 | 271 | +360.00(+11.76%) |
Jul 27, 2021 | 3072 | 3096 | 3012 | 3060 | 22 | -24.00(-0.78%) |
Jul 26, 2021 | 3144 | 3162 | 3073 | 3084 | 26 | -60.00(-1.91%) |
Jul 23, 2021 | 3144 | 3216 | 3096 | 3144 | 132 | -36.00(-1.13%) |
Jul 22, 2021 | 3132 | 3206 | 3120 | 3180 | 25 | +36.00(+1.15%) |
Jul 21, 2021 | 3072 | 3192 | 3072 | 3144 | 43 | +84.00(+2.75%) |
Jul 20, 2021 | 3060 | 3156 | 2952 | 3060 | 35 | -36.00(-1.16%) |
Jul 19, 2021 | 2952 | 3156 | 2940 | 3096 | 99 | +120.00(+4.03%) |
Jul 16, 2021 | 3096 | 3108 | 2940 | 2976 | 83 | -132.00(-4.25%) |
Jul 15, 2021 | 3216 | 3342 | 3060 | 3108 | 154 | -120.00(-3.72%) |
Jul 14, 2021 | 3264 | 3336 | 3204 | 3228 | 218 | -96.00(-2.89%) |
Jul 13, 2021 | 3396 | 3420 | 3264 | 3324 | 109 | -96.00(-2.81%) |
Jul 12, 2021 | 3420 | 3504 | 3240 | 3420 | 169 | +12.00(+0.35%) |
Jul 09, 2021 | 3564 | 3564 | 3360 | 3408 | 159 | -192.00(-5.33%) |
Jul 08, 2021 | 3384 | 3600 | 3365 | 3600 | 337 | +12.00(+0.33%) |
Jul 07, 2021 | 3504 | 3612 | 3264 | 3588 | 546 | +36.00(+1.01%) |
Jul 06, 2021 | 3468 | 3552 | 3300 | 3552 | 321 | +132.00(+3.86%) |
Jul 02, 2021 | 3396 | 3444 | 3264 | 3420 | 303 | +24.00(+0.71%) |