Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1791 | 1830 | 1791 | 1803 | 47,547 | +0.23(+0.01%) |
Jul 29, 2021 | 1833 | 1838 | 1802 | 1803 | 39,902 | -30.62(-1.67%) |
Jul 28, 2021 | 1805 | 1848 | 1805 | 1834 | 31,342 | +19.60(+1.08%) |
Jul 27, 2021 | 1842 | 1842 | 1807 | 1814 | 27,795 | -25.20(-1.37%) |
Jul 26, 2021 | 1839 | 1864 | 1834 | 1839 | 22,627 | -12.63(-0.68%) |
Jul 23, 2021 | 1825 | 1852 | 1798 | 1852 | 41,673 | +50.95(+2.83%) |
Jul 22, 2021 | 1799 | 1809 | 1777 | 1801 | 45,239 | -6.82(-0.38%) |
Jul 21, 2021 | 1829 | 1834 | 1805 | 1808 | 43,321 | -26.19(-1.43%) |
Jul 20, 2021 | 1806 | 1848 | 1806 | 1834 | 42,463 | +40.39(+2.25%) |
Jul 19, 2021 | 1781 | 1806 | 1781 | 1794 | 34,740 | -9.23(-0.51%) |
Jul 16, 2021 | 1789 | 1819 | 1789 | 1803 | 36,331 | +15.42(+0.86%) |
Jul 15, 2021 | 1794 | 1805 | 1777 | 1787 | 27,681 | -11.54(-0.64%) |
Jul 14, 2021 | 1814 | 1835 | 1793 | 1799 | 24,124 | -10.83(-0.60%) |
Jul 13, 2021 | 1838 | 1841 | 1806 | 1810 | 24,274 | -24.88(-1.36%) |
Jul 12, 2021 | 1835 | 1840 | 1816 | 1835 | 18,460 | -11.64(-0.63%) |
Jul 09, 2021 | 1863 | 1870 | 1843 | 1846 | 31,623 | -3.51(-0.19%) |
Jul 08, 2021 | 1838 | 1861 | 1822 | 1850 | 49,563 | -13.81(-0.74%) |
Jul 07, 2021 | 1863 | 1896 | 1862 | 1864 | 66,593 | +6.78(+0.37%) |
Jul 06, 2021 | 1839 | 1865 | 1818 | 1857 | 32,231 | +27.13(+1.48%) |
Jul 02, 2021 | 1824 | 1843 | 1815 | 1830 | 21,454 | +12.80(+0.70%) |
Jul 01, 2021 | 1817 | 1831 | 1814 | 1817 | 26,530 | -10.11(-0.55%) |
Jun 30, 2021 | 1814 | 1839 | 1808 | 1827 | 34,562 | +21.56(+1.19%) |
Jun 29, 2021 | 1812 | 1820 | 1801 | 1805 | 28,041 | -7.02(-0.39%) |
Jun 28, 2021 | 1822 | 1828 | 1802 | 1812 | 44,284 | -5.73(-0.32%) |
Jun 25, 2021 | 1768 | 1818 | 1765 | 1818 | 99,564 | +48.74(+2.75%) |
Jun 24, 2021 | 1769 | 1780 | 1752 | 1769 | 30,469 | +2.45(+0.14%) |
Jun 23, 2021 | 1780 | 1787 | 1760 | 1767 | 60,122 | -14.45(-0.81%) |
Jun 22, 2021 | 1774 | 1798 | 1773 | 1781 | 51,792 | +10.36(+0.58%) |
Jun 21, 2021 | 1807 | 1807 | 1758 | 1771 | 68,705 | -34.02(-1.88%) |
Jun 18, 2021 | 1721 | 1811 | 1721 | 1805 | 102,183 | +68.48(+3.94%) |
Jun 17, 2021 | 1719 | 1744 | 1719 | 1737 | 25,838 | +17.39(+1.01%) |
Jun 16, 2021 | 1716 | 1721 | 1704 | 1719 | 36,892 | -0.01(-0.00%) |
Jun 15, 2021 | 1734 | 1734 | 1712 | 1719 | 47,727 | -9.61(-0.56%) |
Jun 14, 2021 | 1727 | 1729 | 1712 | 1729 | 22,413 | +2.29(+0.13%) |
Jun 11, 2021 | 1698 | 1728 | 1691 | 1727 | 28,229 | +28.07(+1.65%) |
Jun 10, 2021 | 1697 | 1709 | 1686 | 1699 | 29,865 | +5.46(+0.32%) |
Jun 09, 2021 | 1676 | 1697 | 1665 | 1693 | 19,645 | +20.39(+1.22%) |
Jun 08, 2021 | 1712 | 1712 | 1668 | 1673 | 32,258 | -24.97(-1.47%) |
Jun 07, 2021 | 1687 | 1701 | 1672 | 1698 | 32,619 | +2.10(+0.12%) |
Jun 04, 2021 | 1698 | 1698 | 1674 | 1696 | 25,329 | +14.45(+0.86%) |
Jun 03, 2021 | 1700 | 1702 | 1671 | 1681 | 31,199 | -29.65(-1.73%) |
Jun 02, 2021 | 1700 | 1716 | 1696 | 1711 | 38,830 | +5.79(+0.34%) |
Jun 01, 2021 | 1741 | 1745 | 1704 | 1705 | 32,938 | -29.18(-1.68%) |
May 28, 2021 | 1721 | 1753 | 1721 | 1734 | 40,096 | +17.77(+1.04%) |
May 27, 2021 | 1718 | 1743 | 1699 | 1716 | 92,087 | +2.35(+0.14%) |
May 26, 2021 | 1766 | 1774 | 1690 | 1714 | 68,473 | -47.38(-2.69%) |
May 25, 2021 | 1723 | 1763 | 1711 | 1761 | 76,256 | +37.81(+2.19%) |
May 24, 2021 | 1695 | 1734 | 1692 | 1724 | 36,270 | +33.09(+1.96%) |
May 21, 2021 | 1710 | 1741 | 1674 | 1690 | 60,158 | -12.33(-0.72%) |
May 20, 2021 | 1651 | 1705 | 1645 | 1703 | 64,265 | +63.73(+3.89%) |
May 19, 2021 | 1606 | 1644 | 1597 | 1639 | 66,922 | +20.71(+1.28%) |
May 18, 2021 | 1638 | 1644 | 1616 | 1618 | 58,505 | -16.93(-1.04%) |
May 17, 2021 | 1663 | 1667 | 1615 | 1635 | 60,797 | -24.68(-1.49%) |
May 14, 2021 | 1655 | 1676 | 1649 | 1660 | 44,632 | +13.29(+0.81%) |
May 13, 2021 | 1637 | 1683 | 1637 | 1647 | 35,750 | +12.48(+0.76%) |
May 12, 2021 | 1646 | 1659 | 1634 | 1634 | 33,809 | -24.90(-1.50%) |
May 11, 2021 | 1641 | 1697 | 1639 | 1659 | 50,017 | -2.89(-0.17%) |
May 10, 2021 | 1687 | 1690 | 1656 | 1662 | 24,693 | -13.12(-0.78%) |
May 07, 2021 | 1653 | 1721 | 1652 | 1675 | 108,212 | +49.15(+3.02%) |
May 06, 2021 | 1636 | 1669 | 1605 | 1626 | 68,947 | +6.25(+0.39%) |
May 05, 2021 | 1661 | 1663 | 1620 | 1620 | 84,432 | -51.63(-3.09%) |
May 04, 2021 | 1725 | 1761 | 1666 | 1671 | 61,901 | -51.73(-3.00%) |