Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 1544 | 1547 | 1525 | 1538 | 322,881 | -12.11(-0.78%) |
Jun 30, 2021 | 1535 | 1556 | 1531 | 1550 | 382,592 | +16.06(+1.05%) |
Jun 29, 2021 | 1508 | 1537 | 1503 | 1534 | 268,033 | +26.47(+1.76%) |
Jun 28, 2021 | 1519 | 1530 | 1492 | 1508 | 280,762 | -10.94(-0.72%) |
Jun 25, 2021 | 1494 | 1521 | 1489 | 1519 | 538,722 | +29.53(+1.98%) |
Jun 24, 2021 | 1468 | 1491 | 1462 | 1489 | 321,709 | +33.85(+2.33%) |
Jun 23, 2021 | 1442 | 1458 | 1442 | 1455 | 188,939 | +7.73(+0.53%) |
Jun 22, 2021 | 1426 | 1451 | 1421 | 1448 | 278,985 | +21.04(+1.47%) |
Jun 21, 2021 | 1390 | 1432 | 1385 | 1427 | 329,328 | +26.97(+1.93%) |
Jun 18, 2021 | 1380 | 1406 | 1380 | 1400 | 352,061 | +5.40(+0.39%) |
Jun 17, 2021 | 1380 | 1409 | 1380 | 1394 | 331,879 | +10.85(+0.78%) |
Jun 16, 2021 | 1377 | 1384 | 1355 | 1383 | 272,733 | +12.74(+0.93%) |
Jun 15, 2021 | 1387 | 1392 | 1357 | 1371 | 317,083 | -20.69(-1.49%) |
Jun 14, 2021 | 1396 | 1407 | 1381 | 1391 | 420,066 | +24.53(+1.79%) |
Jun 11, 2021 | 1345 | 1368 | 1345 | 1367 | 287,788 | +22.11(+1.64%) |
Jun 10, 2021 | 1336 | 1345 | 1323 | 1345 | 203,835 | +16.12(+1.21%) |
Jun 09, 2021 | 1344 | 1344 | 1327 | 1329 | 193,713 | -8.07(-0.60%) |
Jun 08, 2021 | 1336 | 1353 | 1329 | 1337 | 404,259 | +13.38(+1.01%) |
Jun 07, 2021 | 1324 | 1338 | 1321 | 1323 | 200,023 | -3.08(-0.23%) |
Jun 04, 2021 | 1339 | 1351 | 1324 | 1326 | 283,782 | -6.70(-0.50%) |
Jun 03, 2021 | 1356 | 1363 | 1331 | 1333 | 297,403 | -29.35(-2.15%) |
Jun 02, 2021 | 1354 | 1365 | 1352 | 1362 | 371,605 | +1.26(+0.09%) |
Jun 01, 2021 | 1373 | 1379 | 1342 | 1361 | 349,838 | -10.85(-0.79%) |
May 28, 2021 | 1366 | 1382 | 1357 | 1372 | 254,162 | +6.38(+0.47%) |
May 27, 2021 | 1354 | 1374 | 1345 | 1366 | 307,161 | +19.79(+1.47%) |
May 26, 2021 | 1356 | 1373 | 1343 | 1346 | 289,983 | -0.32(-0.02%) |
May 25, 2021 | 1351 | 1356 | 1334 | 1346 | 233,432 | +3.77(+0.28%) |
May 24, 2021 | 1339 | 1358 | 1334 | 1342 | 244,381 | +12.36(+0.93%) |
May 21, 2021 | 1348 | 1355 | 1328 | 1330 | 243,521 | -11.78(-0.88%) |
May 20, 2021 | 1338 | 1353 | 1336 | 1342 | 366,004 | +34.59(+2.65%) |
May 19, 2021 | 1309 | 1317 | 1295 | 1307 | 275,221 | -17.32(-1.31%) |
May 18, 2021 | 1340 | 1347 | 1314 | 1325 | 247,218 | -7.07(-0.53%) |
May 17, 2021 | 1348 | 1354 | 1322 | 1332 | 228,044 | -24.63(-1.82%) |
May 14, 2021 | 1334 | 1364 | 1330 | 1356 | 211,550 | +33.51(+2.53%) |
May 13, 2021 | 1350 | 1358 | 1320 | 1323 | 249,102 | -19.32(-1.44%) |
May 12, 2021 | 1380 | 1385 | 1338 | 1342 | 286,031 | -51.23(-3.68%) |
May 11, 2021 | 1375 | 1401 | 1360 | 1393 | 353,294 | +1.41(+0.10%) |
May 10, 2021 | 1405 | 1410 | 1390 | 1392 | 235,687 | -34.21(-2.40%) |
May 07, 2021 | 1423 | 1441 | 1421 | 1426 | 188,309 | +14.64(+1.04%) |
May 06, 2021 | 1426 | 1428 | 1392 | 1411 | 287,494 | -15.09(-1.06%) |
May 05, 2021 | 1432 | 1461 | 1420 | 1426 | 196,308 | -23.50(-1.62%) |
May 04, 2021 | 1466 | 1466 | 1432 | 1450 | 249,683 | -21.04(-1.43%) |