Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2001 | 2044 | 1978 | 2026 | 54,138 | +21.26(+1.06%) |
Aug 30, 2021 | 1987 | 2017 | 1987 | 2005 | 20,755 | +12.72(+0.64%) |
Aug 27, 2021 | 1982 | 2007 | 1981 | 1992 | 27,748 | +26.46(+1.35%) |
Aug 26, 2021 | 1956 | 1991 | 1956 | 1965 | 18,696 | -3.02(-0.15%) |
Aug 25, 2021 | 1937 | 1974 | 1937 | 1968 | 20,800 | +17.52(+0.90%) |
Aug 24, 2021 | 1967 | 1973 | 1947 | 1951 | 15,914 | -14.28(-0.73%) |
Aug 23, 2021 | 1985 | 1989 | 1957 | 1965 | 19,242 | -6.31(-0.32%) |
Aug 20, 2021 | 1946 | 1975 | 1946 | 1971 | 33,748 | +25.13(+1.29%) |
Aug 19, 2021 | 1915 | 1955 | 1915 | 1946 | 17,966 | +23.15(+1.20%) |
Aug 18, 2021 | 1977 | 1977 | 1922 | 1923 | 16,663 | -53.15(-2.69%) |
Aug 17, 2021 | 1989 | 1993 | 1971 | 1976 | 37,583 | -6.87(-0.35%) |
Aug 16, 2021 | 1966 | 1994 | 1965 | 1983 | 48,983 | +18.46(+0.94%) |
Aug 13, 2021 | 1960 | 1971 | 1956 | 1965 | 23,860 | -3.73(-0.19%) |
Aug 12, 2021 | 1949 | 1981 | 1943 | 1968 | 32,946 | +18.20(+0.93%) |
Aug 11, 2021 | 1929 | 1964 | 1926 | 1950 | 39,938 | +29.28(+1.52%) |
Aug 10, 2021 | 1927 | 1927 | 1894 | 1921 | 56,225 | +28.12(+1.49%) |
Aug 09, 2021 | 1889 | 1905 | 1873 | 1893 | 31,248 | -4.39(-0.23%) |
Aug 06, 2021 | 1900 | 1922 | 1883 | 1897 | 35,591 | +0.22(+0.01%) |
Aug 05, 2021 | 1894 | 1898 | 1884 | 1897 | 42,981 | +13.25(+0.70%) |
Aug 04, 2021 | 1853 | 1888 | 1840 | 1884 | 29,921 | +16.49(+0.88%) |
Aug 03, 2021 | 1844 | 1882 | 1836 | 1867 | 52,113 | +36.50(+1.99%) |
Aug 02, 2021 | 1824 | 1849 | 1801 | 1831 | 36,301 | +11.57(+0.64%) |
Jul 30, 2021 | 1807 | 1846 | 1807 | 1819 | 47,132 | +0.24(+0.01%) |
Jul 29, 2021 | 1849 | 1854 | 1818 | 1819 | 39,554 | -30.90(-1.67%) |
Jul 28, 2021 | 1821 | 1864 | 1821 | 1850 | 31,069 | +19.78(+1.08%) |
Jul 27, 2021 | 1859 | 1859 | 1823 | 1830 | 27,552 | -25.42(-1.37%) |
Jul 26, 2021 | 1855 | 1880 | 1850 | 1856 | 22,430 | -12.74(-0.68%) |
Jul 23, 2021 | 1841 | 1868 | 1814 | 1868 | 41,310 | +51.40(+2.83%) |
Jul 22, 2021 | 1815 | 1825 | 1792 | 1817 | 44,845 | -6.88(-0.38%) |
Jul 21, 2021 | 1845 | 1850 | 1821 | 1824 | 42,943 | -26.43(-1.43%) |
Jul 20, 2021 | 1822 | 1865 | 1822 | 1850 | 42,092 | +40.74(+2.25%) |
Jul 19, 2021 | 1797 | 1822 | 1797 | 1809 | 34,436 | -9.30(-0.51%) |
Jul 16, 2021 | 1805 | 1835 | 1805 | 1819 | 36,014 | +15.55(+0.86%) |
Jul 15, 2021 | 1810 | 1820 | 1793 | 1803 | 27,439 | -11.64(-0.64%) |
Jul 14, 2021 | 1830 | 1851 | 1809 | 1815 | 23,914 | -10.93(-0.60%) |
Jul 13, 2021 | 1854 | 1858 | 1822 | 1826 | 24,062 | -25.09(-1.36%) |
Jul 12, 2021 | 1852 | 1856 | 1832 | 1851 | 18,299 | -11.75(-0.63%) |
Jul 09, 2021 | 1880 | 1887 | 1859 | 1863 | 31,347 | -3.54(-0.19%) |
Jul 08, 2021 | 1854 | 1878 | 1838 | 1866 | 49,131 | -13.93(-0.74%) |
Jul 07, 2021 | 1879 | 1912 | 1878 | 1880 | 66,012 | +6.85(+0.37%) |
Jul 06, 2021 | 1855 | 1881 | 1834 | 1873 | 31,950 | +27.36(+1.48%) |
Jul 02, 2021 | 1840 | 1859 | 1831 | 1846 | 21,266 | +12.91(+0.70%) |
Jul 01, 2021 | 1833 | 1847 | 1830 | 1833 | 26,299 | -10.19(-0.55%) |
Jun 30, 2021 | 1830 | 1855 | 1824 | 1843 | 34,260 | +21.75(+1.19%) |
Jun 29, 2021 | 1828 | 1836 | 1817 | 1821 | 27,796 | -7.09(-0.39%) |
Jun 28, 2021 | 1838 | 1845 | 1818 | 1828 | 43,897 | -5.78(-0.32%) |
Jun 25, 2021 | 1783 | 1834 | 1781 | 1834 | 98,695 | +49.17(+2.75%) |
Jun 24, 2021 | 1784 | 1795 | 1768 | 1785 | 30,203 | +2.47(+0.14%) |
Jun 23, 2021 | 1796 | 1802 | 1775 | 1783 | 59,597 | -14.58(-0.81%) |
Jun 22, 2021 | 1790 | 1814 | 1788 | 1797 | 51,340 | +10.46(+0.59%) |
Jun 21, 2021 | 1823 | 1823 | 1773 | 1787 | 68,105 | -34.33(-1.89%) |
Jun 18, 2021 | 1737 | 1827 | 1737 | 1821 | 101,291 | +69.09(+3.94%) |
Jun 17, 2021 | 1734 | 1760 | 1734 | 1752 | 25,613 | +17.54(+1.01%) |
Jun 16, 2021 | 1731 | 1736 | 1719 | 1734 | 36,570 | -0.01(-0.00%) |
Jun 15, 2021 | 1749 | 1749 | 1727 | 1734 | 47,310 | -9.70(-0.56%) |
Jun 14, 2021 | 1742 | 1744 | 1727 | 1744 | 22,217 | +2.32(+0.13%) |
Jun 11, 2021 | 1712 | 1743 | 1706 | 1742 | 27,982 | +28.32(+1.65%) |
Jun 10, 2021 | 1712 | 1724 | 1701 | 1713 | 29,604 | +5.51(+0.32%) |
Jun 09, 2021 | 1691 | 1712 | 1679 | 1708 | 19,473 | +20.56(+1.22%) |
Jun 08, 2021 | 1727 | 1727 | 1683 | 1687 | 31,977 | -25.19(-1.47%) |
Jun 07, 2021 | 1702 | 1716 | 1687 | 1713 | 32,335 | +2.12(+0.12%) |
Jun 04, 2021 | 1713 | 1713 | 1689 | 1710 | 25,108 | +14.58(+0.86%) |
Jun 03, 2021 | 1715 | 1717 | 1686 | 1696 | 30,926 | -29.92(-1.73%) |
Jun 02, 2021 | 1715 | 1731 | 1711 | 1726 | 38,491 | +5.85(+0.34%) |