Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 429405 | 431000 | 428706 | 429900 | 977 | +180.00(+0.04%) |
Aug 30, 2021 | 431060 | 431949 | 429134 | 429720 | 1,043 | -1181.00(-0.27%) |
Aug 27, 2021 | 429873 | 431450 | 429332 | 430901 | 735 | +1186.00(+0.28%) |
Aug 26, 2021 | 433588 | 433708 | 428957 | 429715 | 905 | -2639.00(-0.61%) |
Aug 25, 2021 | 431705 | 434423 | 429586 | 432354 | 827 | +1654.00(+0.38%) |
Aug 24, 2021 | 430686 | 431800 | 428000 | 430700 | 884 | +5700.00(+1.34%) |
Aug 23, 2021 | 432025 | 432528 | 425000 | 425000 | 1,036 | -5007.00(-1.16%) |
Aug 20, 2021 | 429605 | 430543 | 427862 | 430007 | 849 | +1013.00(+0.24%) |
Aug 19, 2021 | 428190 | 431976 | 427590 | 428994 | 1,076 | -1657.00(-0.38%) |
Aug 18, 2021 | 435175 | 436825 | 430651 | 430651 | 948 | -4959.00(-1.14%) |
Aug 17, 2021 | 434530 | 437551 | 433136 | 435610 | 1,038 | +240.00(+0.06%) |
Aug 16, 2021 | 432443 | 435630 | 429462 | 435370 | 1,265 | +2246.00(+0.52%) |
Aug 13, 2021 | 437935 | 437935 | 432057 | 433124 | 1,229 | -3421.00(-0.78%) |
Aug 12, 2021 | 439121 | 439800 | 434846 | 436545 | 1,136 | -1615.00(-0.37%) |
Aug 11, 2021 | 434655 | 439163 | 434655 | 438160 | 1,284 | +3550.00(+0.82%) |
Aug 10, 2021 | 432690 | 435000 | 430470 | 434610 | 1,186 | +2729.00(+0.63%) |
Aug 09, 2021 | 433056 | 434298 | 430486 | 431881 | 1,639 | +1721.00(+0.40%) |
Aug 06, 2021 | 424426 | 430160 | 424103 | 430160 | 1,256 | +8854.00(+2.10%) |
Aug 05, 2021 | 421358 | 424000 | 419000 | 421306 | 1,081 | +1344.00(+0.32%) |
Aug 04, 2021 | 421988 | 422884 | 419742 | 419962 | 959 | -3744.00(-0.88%) |
Aug 03, 2021 | 420576 | 425000 | 416965 | 423706 | 1,134 | +5011.00(+1.20%) |
Aug 02, 2021 | 420985 | 424242 | 418287 | 418695 | 1,239 | -205.00(-0.05%) |
Jul 30, 2021 | 421770 | 422914 | 418104 | 418900 | 888 | -1776.00(-0.42%) |
Jul 29, 2021 | 419634 | 423209 | 418975 | 420676 | 1,035 | +1701.00(+0.41%) |
Jul 28, 2021 | 422250 | 423461 | 418230 | 418975 | 976 | -3334.00(-0.79%) |
Jul 27, 2021 | 419810 | 423000 | 417135 | 422309 | 1,103 | +2809.00(+0.67%) |
Jul 26, 2021 | 418380 | 422000 | 418380 | 419500 | 1,110 | +500.00(+0.12%) |
Jul 23, 2021 | 418856 | 421413 | 418220 | 419000 | 844 | +1200.00(+0.29%) |
Jul 22, 2021 | 419970 | 420248 | 417650 | 417800 | 945 | -2255.00(-0.54%) |
Jul 21, 2021 | 418550 | 422688 | 417000 | 420055 | 980 | +3811.00(+0.92%) |
Jul 20, 2021 | 410308 | 418481 | 409983 | 416244 | 1,111 | +5794.00(+1.41%) |
Jul 19, 2021 | 413238 | 414230 | 407773 | 410450 | 1,575 | -7151.00(-1.71%) |
Jul 16, 2021 | 421981 | 421981 | 417113 | 417601 | 880 | -3749.00(-0.89%) |
Jul 15, 2021 | 417336 | 422103 | 417000 | 421350 | 908 | +2850.00(+0.68%) |
Jul 14, 2021 | 419806 | 422061 | 418000 | 418500 | 963 | -1320.00(-0.31%) |
Jul 13, 2021 | 421011 | 421524 | 418724 | 419820 | 965 | -1117.00(-0.27%) |
Jul 12, 2021 | 420711 | 424304 | 418689 | 420937 | 1,418 | -1063.00(-0.25%) |
Jul 09, 2021 | 414768 | 422300 | 414462 | 422000 | 1,187 | +10160.00(+2.47%) |
Jul 08, 2021 | 416416 | 417000 | 411000 | 411840 | 1,573 | -7561.00(-1.80%) |
Jul 07, 2021 | 415581 | 420505 | 415091 | 419401 | 1,135 | +2471.00(+0.59%) |
Jul 06, 2021 | 419066 | 419066 | 414000 | 416930 | 1,408 | -3070.00(-0.73%) |
Jul 02, 2021 | 423427 | 423427 | 419020 | 420000 | 1,257 | -1005.00(-0.24%) |
Jul 01, 2021 | 418708 | 421491 | 417270 | 421005 | 1,005 | +2404.00(+0.57%) |
Jun 30, 2021 | 415236 | 419265 | 415100 | 418601 | 1,024 | +1601.00(+0.38%) |
Jun 29, 2021 | 417100 | 418868 | 414945 | 417000 | 1,213 | +696.00(+0.17%) |
Jun 28, 2021 | 420420 | 420965 | 415200 | 416304 | 1,633 | -2830.00(-0.68%) |
Jun 25, 2021 | 417416 | 420389 | 414967 | 419134 | 1,038 | +4134.00(+1.00%) |
Jun 24, 2021 | 414781 | 416864 | 413187 | 415000 | 1,217 | +1110.00(+0.27%) |
Jun 23, 2021 | 416750 | 417000 | 413485 | 413890 | 1,473 | -4985.00(-1.19%) |
Jun 22, 2021 | 418010 | 418875 | 415126 | 418875 | 1,323 | +1095.00(+0.26%) |
Jun 21, 2021 | 414842 | 419177 | 414044 | 417780 | 1,396 | +5051.00(+1.22%) |
Jun 18, 2021 | 415847 | 416335 | 409701 | 412729 | 1,903 | -7630.00(-1.82%) |
Jun 17, 2021 | 426946 | 427230 | 417025 | 420359 | 1,778 | -5286.00(-1.24%) |
Jun 16, 2021 | 425495 | 427584 | 422457 | 425645 | 1,368 | -400.00(-0.09%) |
Jun 15, 2021 | 427440 | 427852 | 424614 | 426045 | 1,196 | +165.00(+0.04%) |
Jun 14, 2021 | 430407 | 430407 | 423242 | 425880 | 2,085 | -4402.00(-1.02%) |
Jun 11, 2021 | 428558 | 431351 | 428000 | 430282 | 1,205 | +3126.00(+0.73%) |
Jun 10, 2021 | 435120 | 436618 | 427156 | 427156 | 1,353 | -5969.00(-1.38%) |
Jun 09, 2021 | 434718 | 435750 | 431310 | 433125 | 1,320 | -1385.00(-0.32%) |
Jun 08, 2021 | 435393 | 435458 | 429260 | 434510 | 1,462 | -101.00(-0.02%) |
Jun 07, 2021 | 440598 | 440598 | 433962 | 434611 | 1,806 | -4405.00(-1.00%) |
Jun 04, 2021 | 441063 | 441063 | 437769 | 439016 | 1,382 | +271.00(+0.06%) |
Jun 03, 2021 | 433050 | 440158 | 433050 | 438745 | 2,042 | +3106.00(+0.71%) |
Jun 02, 2021 | 437556 | 437950 | 434647 | 435639 | 1,883 | +335.00(+0.08%) |