Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2280 | 2310 | 2278 | 2294 | 389,356 | +21.90(+0.96%) |
Aug 30, 2021 | 2294 | 2301 | 2265 | 2272 | 247,102 | -27.69(-1.20%) |
Aug 27, 2021 | 2273 | 2314 | 2273 | 2300 | 241,084 | +28.60(+1.26%) |
Aug 26, 2021 | 2244 | 2287 | 2244 | 2271 | 294,935 | +12.98(+0.57%) |
Aug 25, 2021 | 2235 | 2273 | 2205 | 2258 | 340,880 | +30.60(+1.37%) |
Aug 24, 2021 | 2145 | 2244 | 2133 | 2227 | 460,856 | +95.55(+4.48%) |
Aug 23, 2021 | 2067 | 2142 | 2065 | 2132 | 494,521 | +62.42(+3.02%) |
Aug 20, 2021 | 2069 | 2078 | 2053 | 2069 | 351,132 | -1.12(-0.05%) |
Aug 19, 2021 | 2074 | 2087 | 2053 | 2071 | 347,677 | -10.42(-0.50%) |
Aug 18, 2021 | 2105 | 2119 | 2076 | 2081 | 301,547 | -26.90(-1.28%) |
Aug 17, 2021 | 2099 | 2121 | 2088 | 2108 | 283,950 | -17.57(-0.83%) |
Aug 16, 2021 | 2188 | 2192 | 2087 | 2125 | 415,518 | -72.35(-3.29%) |
Aug 13, 2021 | 2191 | 2202 | 2161 | 2198 | 228,695 | +10.23(+0.47%) |
Aug 12, 2021 | 2176 | 2191 | 2149 | 2188 | 206,848 | -7.03(-0.32%) |
Aug 11, 2021 | 2189 | 2204 | 2163 | 2195 | 225,468 | -0.25(-0.01%) |
Aug 10, 2021 | 2152 | 2197 | 2152 | 2195 | 278,168 | +42.58(+1.98%) |
Aug 09, 2021 | 2177 | 2177 | 2125 | 2152 | 274,738 | -25.14(-1.15%) |
Aug 06, 2021 | 2202 | 2224 | 2147 | 2177 | 459,120 | -24.66(-1.12%) |
Aug 05, 2021 | 2144 | 2223 | 2130 | 2202 | 439,575 | +121.75(+5.85%) |
Aug 04, 2021 | 2126 | 2143 | 2074 | 2080 | 391,989 | -53.51(-2.51%) |
Aug 03, 2021 | 2168 | 2182 | 2111 | 2134 | 270,397 | -31.57(-1.46%) |
Aug 02, 2021 | 2186 | 2230 | 2155 | 2165 | 253,333 | -7.30(-0.34%) |
Jul 30, 2021 | 2193 | 2200 | 2164 | 2173 | 277,367 | -35.99(-1.63%) |
Jul 29, 2021 | 2239 | 2242 | 2207 | 2209 | 284,243 | -11.96(-0.54%) |
Jul 28, 2021 | 2244 | 2259 | 2208 | 2221 | 302,993 | -19.81(-0.88%) |
Jul 27, 2021 | 2222 | 2244 | 2198 | 2240 | 312,163 | +15.45(+0.69%) |
Jul 26, 2021 | 2198 | 2230 | 2194 | 2225 | 251,730 | +28.06(+1.28%) |
Jul 23, 2021 | 2187 | 2209 | 2177 | 2197 | 215,921 | +8.14(+0.37%) |
Jul 22, 2021 | 2186 | 2199 | 2164 | 2189 | 249,408 | +0.38(+0.02%) |
Jul 21, 2021 | 2138 | 2193 | 2138 | 2188 | 272,917 | +63.44(+2.99%) |
Jul 20, 2021 | 2062 | 2136 | 2048 | 2125 | 314,787 | +62.72(+3.04%) |
Jul 19, 2021 | 2096 | 2116 | 2053 | 2062 | 457,913 | -76.98(-3.60%) |
Jul 16, 2021 | 2178 | 2181 | 2134 | 2139 | 188,323 | -24.60(-1.14%) |
Jul 15, 2021 | 2167 | 2178 | 2140 | 2164 | 272,545 | -7.21(-0.33%) |
Jul 14, 2021 | 2200 | 2212 | 2170 | 2171 | 212,014 | -11.79(-0.54%) |
Jul 13, 2021 | 2199 | 2223 | 2180 | 2183 | 396,026 | -15.52(-0.71%) |
Jul 12, 2021 | 2176 | 2201 | 2161 | 2198 | 303,046 | +8.98(+0.41%) |
Jul 09, 2021 | 2174 | 2200 | 2155 | 2189 | 296,998 | +30.99(+1.44%) |
Jul 08, 2021 | 2141 | 2179 | 2121 | 2158 | 300,367 | -2.84(-0.13%) |
Jul 07, 2021 | 2219 | 2222 | 2148 | 2161 | 274,362 | -55.41(-2.50%) |
Jul 06, 2021 | 2228 | 2237 | 2212 | 2217 | 302,967 | -16.53(-0.74%) |
Jul 02, 2021 | 2214 | 2241 | 2210 | 2233 | 243,897 | +28.80(+1.31%) |
Jul 01, 2021 | 2189 | 2218 | 2189 | 2204 | 245,813 | +21.88(+1.00%) |
Jun 30, 2021 | 2173 | 2214 | 2169 | 2182 | 415,786 | +15.85(+0.73%) |
Jun 29, 2021 | 2187 | 2191 | 2160 | 2167 | 519,025 | -32.27(-1.47%) |
Jun 28, 2021 | 2244 | 2249 | 2166 | 2199 | 613,986 | -76.92(-3.38%) |
Jun 25, 2021 | 2252 | 2294 | 2241 | 2276 | 338,115 | +35.34(+1.58%) |
Jun 24, 2021 | 2262 | 2262 | 2229 | 2240 | 212,813 | -0.05(-0.00%) |
Jun 23, 2021 | 2245 | 2255 | 2227 | 2241 | 162,594 | -4.60(-0.20%) |
Jun 22, 2021 | 2262 | 2271 | 2233 | 2245 | 214,919 | -12.14(-0.54%) |
Jun 21, 2021 | 2248 | 2271 | 2226 | 2257 | 203,580 | +20.40(+0.91%) |
Jun 18, 2021 | 2274 | 2293 | 2225 | 2237 | 484,196 | -51.25(-2.24%) |
Jun 17, 2021 | 2290 | 2313 | 2282 | 2288 | 248,409 | -4.22(-0.18%) |
Jun 16, 2021 | 2306 | 2313 | 2279 | 2292 | 168,450 | -3.72(-0.16%) |
Jun 15, 2021 | 2296 | 2327 | 2278 | 2296 | 212,633 | -3.08(-0.13%) |
Jun 14, 2021 | 2306 | 2310 | 2285 | 2299 | 190,702 | +0.67(+0.03%) |
Jun 11, 2021 | 2308 | 2322 | 2288 | 2298 | 292,528 | -20.03(-0.86%) |
Jun 10, 2021 | 2301 | 2323 | 2277 | 2319 | 270,085 | +10.37(+0.45%) |
Jun 09, 2021 | 2294 | 2324 | 2289 | 2308 | 267,093 | +10.29(+0.45%) |
Jun 08, 2021 | 2295 | 2314 | 2284 | 2298 | 234,565 | +5.21(+0.23%) |
Jun 07, 2021 | 2314 | 2335 | 2286 | 2293 | 199,339 | -17.13(-0.74%) |
Jun 04, 2021 | 2299 | 2323 | 2298 | 2310 | 174,134 | +19.83(+0.87%) |
Jun 03, 2021 | 2288 | 2321 | 2256 | 2290 | 284,043 | -22.05(-0.95%) |
Jun 02, 2021 | 2334 | 2350 | 2305 | 2312 | 293,468 | -10.34(-0.45%) |