Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1806 | 1845 | 1806 | 1818 | 47,154 | +0.23(+0.01%) |
Jul 29, 2021 | 1848 | 1854 | 1817 | 1818 | 39,573 | -30.88(-1.67%) |
Jul 28, 2021 | 1820 | 1864 | 1820 | 1849 | 31,083 | +19.76(+1.08%) |
Jul 27, 2021 | 1858 | 1858 | 1822 | 1829 | 27,566 | -25.40(-1.37%) |
Jul 26, 2021 | 1854 | 1879 | 1849 | 1855 | 22,440 | -12.74(-0.68%) |
Jul 23, 2021 | 1840 | 1867 | 1813 | 1867 | 41,329 | +51.38(+2.83%) |
Jul 22, 2021 | 1814 | 1824 | 1791 | 1816 | 44,866 | -6.88(-0.38%) |
Jul 21, 2021 | 1844 | 1849 | 1820 | 1823 | 42,964 | -26.41(-1.43%) |
Jul 20, 2021 | 1821 | 1864 | 1821 | 1849 | 42,112 | +40.72(+2.25%) |
Jul 19, 2021 | 1796 | 1821 | 1796 | 1809 | 34,453 | -9.30(-0.51%) |
Jul 16, 2021 | 1804 | 1834 | 1804 | 1818 | 36,031 | +15.54(+0.86%) |
Jul 15, 2021 | 1809 | 1820 | 1792 | 1802 | 27,452 | -11.63(-0.64%) |
Jul 14, 2021 | 1829 | 1850 | 1808 | 1814 | 23,925 | -10.92(-0.60%) |
Jul 13, 2021 | 1853 | 1857 | 1821 | 1825 | 24,074 | -25.08(-1.36%) |
Jul 12, 2021 | 1851 | 1855 | 1831 | 1850 | 18,308 | -11.74(-0.63%) |
Jul 09, 2021 | 1879 | 1886 | 1859 | 1862 | 31,362 | -3.55(-0.19%) |
Jul 08, 2021 | 1853 | 1877 | 1837 | 1865 | 49,154 | -13.92(-0.74%) |
Jul 07, 2021 | 1878 | 1912 | 1877 | 1879 | 66,043 | +6.84(+0.37%) |
Jul 06, 2021 | 1854 | 1880 | 1833 | 1872 | 31,965 | +27.35(+1.48%) |
Jul 02, 2021 | 1839 | 1858 | 1830 | 1845 | 21,276 | +12.91(+0.70%) |
Jul 01, 2021 | 1832 | 1846 | 1829 | 1832 | 26,311 | -10.19(-0.55%) |
Jun 30, 2021 | 1830 | 1854 | 1823 | 1842 | 34,276 | +21.74(+1.19%) |
Jun 29, 2021 | 1827 | 1836 | 1816 | 1820 | 27,810 | -7.08(-0.39%) |
Jun 28, 2021 | 1838 | 1844 | 1817 | 1828 | 43,918 | -5.78(-0.32%) |
Jun 25, 2021 | 1783 | 1833 | 1780 | 1833 | 98,741 | +49.15(+2.75%) |
Jun 24, 2021 | 1784 | 1794 | 1767 | 1784 | 30,217 | +2.46(+0.14%) |
Jun 23, 2021 | 1795 | 1802 | 1774 | 1782 | 59,625 | -14.57(-0.81%) |
Jun 22, 2021 | 1789 | 1813 | 1788 | 1796 | 51,365 | +10.45(+0.59%) |
Jun 21, 2021 | 1822 | 1822 | 1772 | 1786 | 68,137 | -34.30(-1.88%) |
Jun 18, 2021 | 1736 | 1827 | 1736 | 1820 | 101,339 | +69.05(+3.94%) |
Jun 17, 2021 | 1734 | 1759 | 1734 | 1751 | 25,625 | +17.53(+1.01%) |
Jun 16, 2021 | 1730 | 1736 | 1718 | 1734 | 36,587 | -0.01(-0.00%) |
Jun 15, 2021 | 1748 | 1748 | 1726 | 1734 | 47,333 | -9.69(-0.56%) |
Jun 14, 2021 | 1741 | 1743 | 1726 | 1743 | 22,228 | +2.31(+0.13%) |
Jun 11, 2021 | 1712 | 1742 | 1705 | 1741 | 27,995 | +28.31(+1.65%) |
Jun 10, 2021 | 1711 | 1723 | 1700 | 1713 | 29,618 | +5.51(+0.32%) |
Jun 09, 2021 | 1690 | 1711 | 1679 | 1707 | 19,482 | +20.55(+1.22%) |
Jun 08, 2021 | 1726 | 1726 | 1682 | 1687 | 31,992 | -25.18(-1.47%) |
Jun 07, 2021 | 1701 | 1715 | 1686 | 1712 | 32,350 | +2.12(+0.12%) |
Jun 04, 2021 | 1712 | 1712 | 1688 | 1710 | 25,120 | +14.57(+0.86%) |
Jun 03, 2021 | 1714 | 1716 | 1685 | 1695 | 30,941 | -29.90(-1.73%) |
Jun 02, 2021 | 1714 | 1731 | 1710 | 1725 | 38,509 | +5.85(+0.34%) |
Jun 01, 2021 | 1756 | 1760 | 1718 | 1719 | 32,666 | -29.43(-1.68%) |
May 28, 2021 | 1736 | 1767 | 1736 | 1749 | 39,765 | +17.92(+1.04%) |
May 27, 2021 | 1732 | 1757 | 1713 | 1731 | 91,326 | +2.36(+0.14%) |
May 26, 2021 | 1781 | 1789 | 1704 | 1728 | 67,908 | -47.77(-2.69%) |
May 25, 2021 | 1737 | 1778 | 1725 | 1776 | 75,626 | +38.13(+2.19%) |
May 24, 2021 | 1710 | 1749 | 1706 | 1738 | 35,971 | +33.36(+1.96%) |
May 21, 2021 | 1725 | 1755 | 1688 | 1705 | 59,661 | -12.43(-0.72%) |
May 20, 2021 | 1665 | 1719 | 1659 | 1717 | 63,734 | +64.26(+3.89%) |
May 19, 2021 | 1620 | 1658 | 1610 | 1653 | 66,369 | +20.88(+1.28%) |
May 18, 2021 | 1652 | 1658 | 1629 | 1632 | 58,022 | -17.07(-1.04%) |
May 17, 2021 | 1677 | 1681 | 1628 | 1649 | 60,295 | -24.88(-1.49%) |
May 14, 2021 | 1669 | 1690 | 1663 | 1674 | 44,264 | +13.39(+0.81%) |
May 13, 2021 | 1651 | 1697 | 1651 | 1660 | 35,455 | +12.59(+0.76%) |
May 12, 2021 | 1660 | 1673 | 1648 | 1648 | 33,529 | -25.11(-1.50%) |
May 11, 2021 | 1654 | 1711 | 1653 | 1673 | 49,604 | -2.91(-0.17%) |
May 10, 2021 | 1701 | 1704 | 1670 | 1676 | 24,489 | -13.23(-0.78%) |
May 07, 2021 | 1667 | 1736 | 1666 | 1689 | 107,319 | +49.56(+3.02%) |
May 06, 2021 | 1649 | 1683 | 1618 | 1640 | 68,378 | +6.30(+0.39%) |
May 05, 2021 | 1675 | 1677 | 1633 | 1633 | 83,735 | -52.06(-3.09%) |
May 04, 2021 | 1740 | 1775 | 1679 | 1685 | 61,390 | -52.15(-3.00%) |