Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 435053 | 436512 | 431714 | 432902 | 2,073 | -3348.00(-0.77%) |
Oct 28, 2021 | 434703 | 436874 | 432516 | 436250 | 2,409 | +3200.00(+0.74%) |
Oct 27, 2021 | 437527 | 439214 | 433050 | 433050 | 3,228 | -4840.00(-1.11%) |
Oct 26, 2021 | 437165 | 439850 | 437890 | 1,902 | +1489.00(+0.34%) | |
Oct 25, 2021 | 435963 | 437144 | 433064 | 436401 | 1,793 | +679.00(+0.16%) |
Oct 22, 2021 | 431720 | 436203 | 429715 | 435722 | 1,497 | +4042.00(+0.94%) |
Oct 21, 2021 | 432690 | 432690 | 429436 | 431680 | 1,414 | -815.00(-0.19%) |
Oct 20, 2021 | 428113 | 433000 | 426111 | 432495 | 1,659 | +4390.00(+1.03%) |
Oct 19, 2021 | 429335 | 429500 | 425841 | 428105 | 1,255 | +1916.00(+0.45%) |
Oct 18, 2021 | 428950 | 428950 | 424001 | 426189 | 1,458 | -1512.00(-0.35%) |
Oct 15, 2021 | 429300 | 429300 | 424945 | 427701 | 1,201 | +4053.00(+0.96%) |
Oct 14, 2021 | 420866 | 424995 | 420750 | 423648 | 1,220 | +5246.00(+1.25%) |
Oct 13, 2021 | 417906 | 422180 | 415265 | 418402 | 1,232 | -1194.00(-0.28%) |
Oct 12, 2021 | 423252 | 424859 | 419000 | 419596 | 1,063 | -3404.00(-0.80%) |
Oct 11, 2021 | 427172 | 429786 | 423000 | 423000 | 1,644 | -4765.00(-1.11%) |
Oct 08, 2021 | 425643 | 428479 | 424000 | 427765 | 1,290 | +2334.00(+0.55%) |
Oct 07, 2021 | 424999 | 428655 | 424999 | 425431 | 1,243 | +3531.00(+0.84%) |
Oct 06, 2021 | 416406 | 421900 | 413662 | 421900 | 1,131 | +3361.00(+0.80%) |
Oct 05, 2021 | 413313 | 420959 | 411659 | 418539 | 946 | +5999.00(+1.45%) |
Oct 04, 2021 | 415146 | 416804 | 411286 | 412540 | 1,449 | -2338.00(-0.56%) |
Oct 01, 2021 | 412916 | 417653 | 410100 | 414878 | 1,002 | +3499.00(+0.85%) |
Sep 30, 2021 | 419310 | 419735 | 411005 | 411379 | 1,277 | -5786.00(-1.39%) |
Sep 29, 2021 | 417200 | 419719 | 415301 | 417165 | 790 | +585.00(+0.14%) |
Sep 28, 2021 | 419976 | 423225 | 415396 | 416580 | 1,027 | -4211.00(-1.00%) |
Sep 27, 2021 | 419638 | 422203 | 418928 | 420791 | 893 | +2690.00(+0.64%) |
Sep 24, 2021 | 418475 | 420090 | 417561 | 418101 | 890 | -289.00(-0.07%) |
Sep 23, 2021 | 414298 | 420949 | 413700 | 418390 | 1,093 | +6309.00(+1.53%) |
Sep 22, 2021 | 415671 | 416762 | 411920 | 412081 | 917 | -721.00(-0.17%) |
Sep 21, 2021 | 416570 | 416570 | 411281 | 412802 | 1,375 | -3198.00(-0.77%) |
Sep 20, 2021 | 411704 | 416000 | 409000 | 416000 | 1,777 | -400.00(-0.10%) |
Sep 17, 2021 | 418705 | 421124 | 415000 | 416400 | 1,602 | -2720.00(-0.65%) |
Sep 16, 2021 | 420170 | 420800 | 416215 | 419120 | 835 | -665.00(-0.16%) |
Sep 15, 2021 | 417358 | 419998 | 416629 | 419785 | 888 | +2789.00(+0.67%) |
Sep 14, 2021 | 422300 | 422500 | 416050 | 416996 | 1,525 | -3805.00(-0.90%) |
Sep 13, 2021 | 418510 | 422522 | 417687 | 420801 | 1,260 | +2847.00(+0.68%) |
Sep 10, 2021 | 421028 | 421291 | 417942 | 417954 | 940 | -2331.00(-0.55%) |
Sep 09, 2021 | 420270 | 421490 | 419136 | 420285 | 992 | -434.00(-0.10%) |
Sep 08, 2021 | 419732 | 421456 | 417925 | 420719 | 1,080 | +868.00(+0.21%) |
Sep 07, 2021 | 424688 | 428102 | 419500 | 419851 | 1,780 | -4350.00(-1.03%) |
Sep 03, 2021 | 428825 | 428825 | 424201 | 424201 | 1,375 | -4439.00(-1.04%) |
Sep 02, 2021 | 429606 | 431317 | 428000 | 428640 | 965 | -1360.00(-0.32%) |
Sep 01, 2021 | 431180 | 433720 | 429000 | 430000 | 962 | +100.00(+0.02%) |
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%) |