Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4199 | 4200 | 4095 | 4110 | 1,200 | -30.05(-0.73%) |
Jul 29, 2021 | 4390 | 4390 | 4047 | 4140 | 1,813 | +208.02(+5.29%) |
Jul 28, 2021 | 3978 | 3981 | 3923 | 3932 | 1,009 | -45.79(-1.15%) |
Jul 27, 2021 | 3965 | 3981 | 3932 | 3978 | 353 | +33.88(+0.86%) |
Jul 26, 2021 | 3940 | 3982 | 3893 | 3944 | 1,171 | +6.94(+0.18%) |
Jul 23, 2021 | 3933 | 3940 | 3879 | 3937 | 746 | +24.60(+0.63%) |
Jul 22, 2021 | 3931 | 3935 | 3870 | 3912 | 399 | +19.92(+0.51%) |
Jul 21, 2021 | 3917 | 3947 | 3866 | 3892 | 425 | +10.83(+0.28%) |
Jul 20, 2021 | 3901 | 3947 | 3875 | 3882 | 780 | -13.59(-0.35%) |
Jul 19, 2021 | 3933 | 3949 | 3851 | 3895 | 552 | -34.77(-0.88%) |
Jul 16, 2021 | 3926 | 3949 | 3838 | 3930 | 755 | +23.73(+0.61%) |
Jul 15, 2021 | 3828 | 3928 | 3800 | 3906 | 820 | +101.39(+2.66%) |
Jul 14, 2021 | 3779 | 3843 | 3741 | 3805 | 542 | +25.89(+0.69%) |
Jul 13, 2021 | 3866 | 3868 | 3750 | 3779 | 798 | -88.20(-2.28%) |
Jul 12, 2021 | 3900 | 3970 | 3831 | 3867 | 2,276 | -81.65(-2.07%) |
Jul 09, 2021 | 4175 | 4175 | 3891 | 3949 | 2,445 | -241.10(-5.75%) |
Jul 08, 2021 | 3909 | 4200 | 3810 | 4190 | 2,060 | +276.98(+7.08%) |
Jul 07, 2021 | 4050 | 4050 | 3901 | 3913 | 657 | -111.65(-2.77%) |
Jul 06, 2021 | 3990 | 4065 | 3980 | 4025 | 1,120 | +54.69(+1.38%) |
Jul 02, 2021 | 4029 | 4050 | 3926 | 3970 | 1,139 | -30.06(-0.75%) |
Jul 01, 2021 | 3910 | 4069 | 3865 | 4000 | 1,137 | +131.26(+3.39%) |
Jun 30, 2021 | 3870 | 3928 | 3840 | 3869 | 927 | -4.60(-0.12%) |
Jun 29, 2021 | 3989 | 4000 | 3850 | 3873 | 1,003 | -83.53(-2.11%) |
Jun 28, 2021 | 4129 | 4190 | 3944 | 3957 | 1,978 | -186.60(-4.50%) |
Jun 25, 2021 | 3842 | 4143 | 3782 | 4143 | 3,062 | +318.47(+8.33%) |
Jun 24, 2021 | 3744 | 3838 | 3744 | 3825 | 645 | +73.40(+1.96%) |
Jun 23, 2021 | 3804 | 3825 | 3740 | 3752 | 746 | -30.67(-0.81%) |
Jun 22, 2021 | 3827 | 3882 | 3777 | 3782 | 701 | -43.81(-1.15%) |
Jun 21, 2021 | 3811 | 3868 | 3750 | 3826 | 780 | +7.07(+0.19%) |
Jun 18, 2021 | 3785 | 3880 | 3760 | 3819 | 1,111 | +28.62(+0.76%) |
Jun 17, 2021 | 3810 | 3859 | 3772 | 3790 | 600 | -18.28(-0.48%) |
Jun 16, 2021 | 3828 | 3859 | 3774 | 3809 | 587 | -26.01(-0.68%) |
Jun 15, 2021 | 3806 | 3835 | 3765 | 3835 | 492 | +29.17(+0.77%) |
Jun 14, 2021 | 3772 | 3807 | 3765 | 3806 | 1,061 | +34.51(+0.92%) |
Jun 11, 2021 | 3760 | 3771 | 3695 | 3771 | 828 | +38.80(+1.04%) |
Jun 10, 2021 | 3740 | 3772 | 3720 | 3732 | 404 | -2.82(-0.08%) |
Jun 09, 2021 | 3771 | 3772 | 3707 | 3735 | 725 | -27.45(-0.73%) |
Jun 08, 2021 | 3750 | 3772 | 3709 | 3762 | 494 | +16.46(+0.44%) |
Jun 07, 2021 | 3760 | 3772 | 3713 | 3746 | 710 | -12.95(-0.34%) |
Jun 04, 2021 | 3772 | 3772 | 3717 | 3759 | 348 | -3.05(-0.08%) |
Jun 03, 2021 | 3770 | 3770 | 3661 | 3762 | 569 | +32.81(+0.88%) |
Jun 02, 2021 | 3741 | 3772 | 3658 | 3729 | 838 | +2.37(+0.06%) |
Jun 01, 2021 | 3700 | 3773 | 3643 | 3727 | 561 | +61.82(+1.69%) |
May 28, 2021 | 3622 | 3665 | 3576 | 3665 | 857 | +61.10(+1.70%) |
May 27, 2021 | 3660 | 3675 | 3595 | 3604 | 684 | -4.10(-0.11%) |
May 26, 2021 | 3683 | 3710 | 3608 | 3608 | 487 | -40.26(-1.10%) |
May 25, 2021 | 3678 | 3732 | 3646 | 3648 | 623 | -28.50(-0.78%) |
May 24, 2021 | 3700 | 3764 | 3664 | 3677 | 498 | -0.62(-0.02%) |
May 21, 2021 | 3770 | 3775 | 3677 | 3677 | 418 | -52.62(-1.41%) |
May 20, 2021 | 3785 | 3791 | 3693 | 3730 | 320 | -10.00(-0.27%) |
May 19, 2021 | 3786 | 3798 | 3671 | 3740 | 909 | -30.64(-0.81%) |
May 18, 2021 | 3757 | 3780 | 3732 | 3771 | 591 | +12.64(+0.34%) |
May 17, 2021 | 3728 | 3765 | 3710 | 3758 | 409 | +28.00(+0.75%) |
May 14, 2021 | 3735 | 3765 | 3727 | 3730 | 541 | +0.00(+0.00%) |
May 13, 2021 | 3710 | 3768 | 3709 | 3730 | 661 | +20.23(+0.55%) |
May 12, 2021 | 3710 | 3774 | 3685 | 3710 | 628 | -15.31(-0.41%) |
May 11, 2021 | 3764 | 3795 | 3704 | 3725 | 942 | -62.17(-1.64%) |
May 10, 2021 | 3785 | 3794 | 3739 | 3787 | 608 | +50.37(+1.35%) |
May 07, 2021 | 3713 | 3772 | 3700 | 3737 | 533 | -48.83(-1.29%) |
May 06, 2021 | 3700 | 3800 | 3695 | 3786 | 1,486 | +85.71(+2.32%) |
May 05, 2021 | 3743 | 3743 | 3692 | 3700 | 644 | -22.81(-0.61%) |
May 04, 2021 | 3710 | 3732 | 3632 | 3723 | 677 | +28.88(+0.78%) |