Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20123 | 20202 | 19955 | 20151 | 0 | -7.20(-0.04%) |
Sep 29, 2021 | 20224 | 20275 | 20154 | 20158 | 0 | -16.00(-0.08%) |
Sep 28, 2021 | 20380 | 20380 | 20128 | 20174 | 0 | -289.30(-1.41%) |
Sep 27, 2021 | 20434 | 20504 | 20428 | 20463 | 0 | +60.70(+0.30%) |
Sep 24, 2021 | 20417 | 20438 | 20384 | 20403 | 0 | +0.00(+0.00%) |
Sep 23, 2021 | 20417 | 20438 | 20384 | 20403 | 0 | +1.20(+0.01%) |
Sep 22, 2021 | 20373 | 20480 | 20373 | 20402 | 0 | +157.20(+0.78%) |
Sep 21, 2021 | 20268 | 20345 | 20205 | 20244 | 0 | +89.80(+0.45%) |
Sep 20, 2021 | 20286 | 20286 | 19982 | 20154 | 0 | -335.90(-1.64%) |
Sep 17, 2021 | 20519 | 20558 | 20449 | 20490 | 0 | +0.00(+0.00%) |
Sep 16, 2021 | 20519 | 20558 | 20449 | 20490 | 0 | -203.40(-0.98%) |
Sep 15, 2021 | 20592 | 20717 | 20569 | 20694 | 0 | +140.60(+0.68%) |
Sep 14, 2021 | 20668 | 20680 | 20539 | 20553 | 0 | -113.20(-0.55%) |
Sep 13, 2021 | 20726 | 20759 | 20629 | 20666 | 0 | +33.30(+0.16%) |
Sep 10, 2021 | 20759 | 20759 | 20632 | 20633 | 0 | +0.00(+0.00%) |
Sep 09, 2021 | 20759 | 20759 | 20632 | 20633 | 0 | -108.70(-0.52%) |
Sep 08, 2021 | 20805 | 20863 | 20731 | 20742 | 0 | -64.80(-0.31%) |
Sep 07, 2021 | 20848 | 20898 | 20801 | 20807 | 0 | -14.80(-0.07%) |
Sep 03, 2021 | 20818 | 20846 | 20782 | 20821 | 0 | +0.00(+0.00%) |
Sep 02, 2021 | 20818 | 20846 | 20782 | 20821 | 0 | +131.80(+0.64%) |
Sep 01, 2021 | 20605 | 20724 | 20605 | 20690 | 0 | +106.70(+0.52%) |
Aug 31, 2021 | 20612 | 20704 | 20570 | 20583 | 0 | -12.10(-0.06%) |
Aug 30, 2021 | 20660 | 20660 | 20555 | 20595 | 0 | -49.60(-0.24%) |
Aug 27, 2021 | 20548 | 20663 | 20540 | 20645 | 0 | +0.00(+0.00%) |
Aug 26, 2021 | 20548 | 20663 | 20540 | 20645 | 0 | +57.30(+0.28%) |
Aug 25, 2021 | 20575 | 20612 | 20540 | 20587 | 0 | +39.50(+0.19%) |
Aug 24, 2021 | 20504 | 20577 | 20484 | 20548 | 0 | +70.50(+0.34%) |
Aug 23, 2021 | 20401 | 20479 | 20386 | 20477 | 0 | +138.30(+0.68%) |
Aug 20, 2021 | 20222 | 20348 | 20209 | 20339 | 0 | +0.00(+0.00%) |
Aug 19, 2021 | 20222 | 20348 | 20209 | 20339 | 0 | +36.90(+0.18%) |
Aug 18, 2021 | 20355 | 20387 | 20294 | 20302 | 0 | -61.50(-0.30%) |
Aug 17, 2021 | 20421 | 20438 | 20274 | 20364 | 0 | -119.80(-0.58%) |
Aug 16, 2021 | 20461 | 20492 | 20418 | 20483 | 0 | -34.70(-0.17%) |
Aug 13, 2021 | 20565 | 20567 | 20502 | 20518 | 0 | +0.00(+0.00%) |
Aug 12, 2021 | 20565 | 20567 | 20502 | 20518 | 0 | -35.90(-0.17%) |
Aug 11, 2021 | 20532 | 20565 | 20488 | 20554 | 0 | +58.30(+0.28%) |
Aug 10, 2021 | 20464 | 20541 | 20458 | 20496 | 0 | +58.30(+0.29%) |
Aug 09, 2021 | 20419 | 20446 | 20370 | 20437 | 0 | -38.00(-0.19%) |
Aug 06, 2021 | 20392 | 20506 | 20392 | 20475 | 0 | +0.00(+0.00%) |
Aug 05, 2021 | 20392 | 20506 | 20392 | 20475 | 0 | +145.70(+0.72%) |
Aug 04, 2021 | 20355 | 20434 | 20329 | 20330 | 0 | -36.10(-0.18%) |
Aug 03, 2021 | 20325 | 20385 | 20262 | 20366 | 0 | +78.00(+0.38%) |
Jul 30, 2021 | 20236 | 20301 | 20208 | 20288 | 0 | +0.00(+0.00%) |
Jul 29, 2021 | 20236 | 20301 | 20208 | 20288 | 0 | +57.40(+0.28%) |
Jul 28, 2021 | 20214 | 20250 | 20154 | 20230 | 0 | +57.10(+0.28%) |
Jul 27, 2021 | 20131 | 20176 | 20081 | 20173 | 0 | +8.30(+0.04%) |
Jul 26, 2021 | 20190 | 20217 | 20122 | 20165 | 0 | -23.40(-0.12%) |
Jul 23, 2021 | 20163 | 20204 | 20147 | 20188 | 0 | +0.00(+0.00%) |
Jul 22, 2021 | 20163 | 20204 | 20147 | 20188 | 0 | +78.30(+0.39%) |
Jul 21, 2021 | 20013 | 20145 | 20013 | 20110 | 0 | +167.40(+0.84%) |
Jul 20, 2021 | 19763 | 19984 | 19715 | 19943 | 0 | +216.30(+1.10%) |
Jul 19, 2021 | 19821 | 19821 | 19606 | 19726 | 0 | -259.10(-1.30%) |
Jul 16, 2021 | 20204 | 20207 | 19976 | 19986 | 0 | +0.00(+0.00%) |
Jul 15, 2021 | 20204 | 20207 | 19976 | 19986 | 0 | -161.70(-0.80%) |
Jul 14, 2021 | 20308 | 20316 | 20131 | 20147 | 0 | -123.50(-0.61%) |
Jul 13, 2021 | 20274 | 20317 | 20251 | 20271 | 0 | +37.60(+0.19%) |
Jul 12, 2021 | 20260 | 20283 | 20226 | 20233 | 0 | -24.80(-0.12%) |
Jul 09, 2021 | 20136 | 20265 | 20133 | 20258 | 0 | +0.00(+0.00%) |
Jul 08, 2021 | 20136 | 20265 | 20133 | 20258 | 0 | -32.70(-0.16%) |
Jul 07, 2021 | 20315 | 20382 | 20234 | 20291 | 0 | -9.40(-0.05%) |
Jul 06, 2021 | 20304 | 20307 | 20175 | 20300 | 0 | +18.50(+0.09%) |
Jul 05, 2021 | 20249 | 20291 | 20203 | 20282 | 0 | +55.40(+0.27%) |
Jul 02, 2021 | 20267 | 20338 | 20185 | 20226 | 0 | +0.00(+0.00%) |