Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1759 | 1776 | 1733 | 1733 | 30,041 | -19.48(-1.11%) |
Sep 29, 2021 | 1750 | 1778 | 1749 | 1753 | 31,286 | +19.50(+1.13%) |
Sep 28, 2021 | 1738 | 1743 | 1718 | 1733 | 35,780 | -20.96(-1.19%) |
Sep 27, 2021 | 1762 | 1780 | 1747 | 1754 | 41,785 | -23.42(-1.32%) |
Sep 24, 2021 | 1816 | 1840 | 1770 | 1778 | 44,115 | -44.14(-2.42%) |
Sep 23, 2021 | 1843 | 1850 | 1811 | 1822 | 38,113 | -12.55(-0.68%) |
Sep 22, 2021 | 1843 | 1848 | 1829 | 1834 | 21,885 | +2.98(+0.16%) |
Sep 21, 2021 | 1856 | 1856 | 1826 | 1831 | 30,395 | -19.28(-1.04%) |
Sep 20, 2021 | 1869 | 1873 | 1834 | 1851 | 29,631 | -27.03(-1.44%) |
Sep 17, 2021 | 1869 | 1896 | 1856 | 1878 | 153,038 | +0.29(+0.02%) |
Sep 16, 2021 | 1896 | 1896 | 1871 | 1877 | 31,808 | -18.91(-1.00%) |
Sep 15, 2021 | 1826 | 1910 | 1814 | 1896 | 52,965 | +72.15(+3.96%) |
Sep 14, 2021 | 1905 | 1905 | 1824 | 1824 | 43,355 | -78.23(-4.11%) |
Sep 13, 2021 | 1917 | 1929 | 1894 | 1902 | 36,257 | +4.55(+0.24%) |
Sep 10, 2021 | 1895 | 1915 | 1872 | 1898 | 34,109 | -0.80(-0.04%) |
Sep 09, 2021 | 1927 | 1928 | 1883 | 1899 | 28,818 | -28.02(-1.45%) |
Sep 08, 2021 | 1917 | 1944 | 1903 | 1927 | 29,465 | +19.45(+1.02%) |
Sep 07, 2021 | 1981 | 1981 | 1894 | 1907 | 45,465 | -86.41(-4.33%) |
Sep 03, 2021 | 2031 | 2042 | 1993 | 1994 | 29,752 | -41.70(-2.05%) |
Sep 02, 2021 | 2008 | 2039 | 2008 | 2035 | 27,495 | +29.56(+1.47%) |
Sep 01, 2021 | 2006 | 2034 | 2006 | 2006 | 31,283 | -1.40(-0.07%) |
Aug 31, 2021 | 1982 | 2026 | 1960 | 2007 | 54,640 | +21.07(+1.06%) |
Aug 30, 2021 | 1969 | 1999 | 1969 | 1986 | 20,948 | +12.60(+0.64%) |
Aug 27, 2021 | 1964 | 1989 | 1962 | 1973 | 28,005 | +26.22(+1.35%) |
Aug 26, 2021 | 1938 | 1973 | 1938 | 1947 | 18,869 | -2.99(-0.15%) |
Aug 25, 2021 | 1919 | 1956 | 1919 | 1950 | 20,994 | +17.35(+0.90%) |
Aug 24, 2021 | 1949 | 1954 | 1929 | 1933 | 16,062 | -14.14(-0.73%) |
Aug 23, 2021 | 1967 | 1970 | 1939 | 1947 | 19,420 | -6.26(-0.32%) |
Aug 20, 2021 | 1928 | 1957 | 1928 | 1953 | 34,061 | +24.90(+1.29%) |
Aug 19, 2021 | 1897 | 1937 | 1897 | 1928 | 18,133 | +22.94(+1.20%) |
Aug 18, 2021 | 1959 | 1959 | 1905 | 1905 | 16,817 | -52.67(-2.69%) |
Aug 17, 2021 | 1970 | 1974 | 1953 | 1958 | 37,932 | -6.81(-0.35%) |
Aug 16, 2021 | 1948 | 1976 | 1947 | 1965 | 49,438 | +18.30(+0.94%) |
Aug 13, 2021 | 1942 | 1952 | 1938 | 1947 | 24,081 | -3.70(-0.19%) |
Aug 12, 2021 | 1931 | 1962 | 1925 | 1950 | 33,252 | +18.04(+0.93%) |
Aug 11, 2021 | 1911 | 1946 | 1908 | 1932 | 40,308 | +29.01(+1.52%) |
Aug 10, 2021 | 1909 | 1909 | 1876 | 1903 | 56,747 | +27.86(+1.49%) |
Aug 09, 2021 | 1872 | 1887 | 1855 | 1875 | 31,538 | -4.35(-0.23%) |
Aug 06, 2021 | 1882 | 1905 | 1865 | 1880 | 35,922 | +0.21(+0.01%) |
Aug 05, 2021 | 1876 | 1881 | 1867 | 1880 | 43,380 | +13.13(+0.70%) |
Aug 04, 2021 | 1836 | 1871 | 1823 | 1866 | 30,199 | +16.35(+0.88%) |
Aug 03, 2021 | 1827 | 1865 | 1819 | 1850 | 52,597 | +36.16(+1.99%) |
Aug 02, 2021 | 1807 | 1832 | 1784 | 1814 | 36,638 | +11.47(+0.64%) |
Jul 30, 2021 | 1791 | 1829 | 1791 | 1802 | 47,569 | +0.22(+0.01%) |
Jul 29, 2021 | 1832 | 1837 | 1802 | 1802 | 39,921 | -30.60(-1.67%) |
Jul 28, 2021 | 1805 | 1847 | 1805 | 1833 | 31,357 | +19.59(+1.08%) |
Jul 27, 2021 | 1842 | 1842 | 1806 | 1813 | 27,808 | -25.19(-1.37%) |
Jul 26, 2021 | 1838 | 1863 | 1833 | 1838 | 22,638 | -12.62(-0.68%) |
Jul 23, 2021 | 1824 | 1851 | 1797 | 1851 | 41,693 | +50.92(+2.83%) |
Jul 22, 2021 | 1799 | 1808 | 1776 | 1800 | 45,261 | -6.81(-0.38%) |
Jul 21, 2021 | 1828 | 1833 | 1804 | 1807 | 43,342 | -26.18(-1.43%) |
Jul 20, 2021 | 1805 | 1848 | 1805 | 1833 | 42,483 | +40.37(+2.25%) |
Jul 19, 2021 | 1781 | 1805 | 1781 | 1793 | 34,756 | -9.23(-0.51%) |
Jul 16, 2021 | 1788 | 1818 | 1788 | 1802 | 36,348 | +15.41(+0.86%) |
Jul 15, 2021 | 1793 | 1804 | 1776 | 1787 | 27,694 | -11.53(-0.64%) |
Jul 14, 2021 | 1813 | 1834 | 1792 | 1798 | 24,136 | -10.83(-0.60%) |
Jul 13, 2021 | 1837 | 1840 | 1805 | 1809 | 24,286 | -24.86(-1.36%) |
Jul 12, 2021 | 1835 | 1839 | 1815 | 1834 | 18,469 | -11.64(-0.63%) |
Jul 09, 2021 | 1863 | 1869 | 1842 | 1845 | 31,638 | -3.51(-0.19%) |
Jul 08, 2021 | 1837 | 1860 | 1821 | 1849 | 49,587 | -13.79(-0.74%) |
Jul 07, 2021 | 1862 | 1895 | 1861 | 1863 | 66,625 | +6.77(+0.36%) |
Jul 06, 2021 | 1838 | 1864 | 1817 | 1856 | 32,246 | +27.12(+1.48%) |
Jul 02, 2021 | 1823 | 1842 | 1814 | 1829 | 21,464 | +12.79(+0.70%) |