Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 878.00 | 923.82 | 860.01 | 893.00 | 2,439 | +10.00(+1.13%) |
Aug 30, 2021 | 929.00 | 929.00 | 874.00 | 883.00 | 2,431 | -42.00(-4.54%) |
Aug 27, 2021 | 893.00 | 930.00 | 890.00 | 925.00 | 2,074 | +46.00(+5.23%) |
Aug 26, 2021 | 882.00 | 920.00 | 870.10 | 879.00 | 1,654 | -19.00(-2.12%) |
Aug 25, 2021 | 860.00 | 920.00 | 844.00 | 898.00 | 3,283 | +33.00(+3.82%) |
Aug 24, 2021 | 840.00 | 900.00 | 825.00 | 865.00 | 3,829 | +34.00(+4.09%) |
Aug 23, 2021 | 786.00 | 847.00 | 786.00 | 831.00 | 3,107 | +49.00(+6.27%) |
Aug 20, 2021 | 779.00 | 805.00 | 778.00 | 782.00 | 1,643 | -4.00(-0.51%) |
Aug 19, 2021 | 805.00 | 821.00 | 776.00 | 786.00 | 3,017 | -33.00(-4.03%) |
Aug 18, 2021 | 829.00 | 861.00 | 807.00 | 819.00 | 2,447 | -14.00(-1.68%) |
Aug 17, 2021 | 858.00 | 872.00 | 813.00 | 833.00 | 4,232 | -46.00(-5.23%) |
Aug 16, 2021 | 881.00 | 903.00 | 851.00 | 879.00 | 3,369 | -36.00(-3.93%) |
Aug 13, 2021 | 943.00 | 947.99 | 910.00 | 915.00 | 1,779 | -25.00(-2.66%) |
Aug 12, 2021 | 954.00 | 954.00 | 917.00 | 940.00 | 1,996 | -12.00(-1.26%) |
Aug 11, 2021 | 974.00 | 978.00 | 923.00 | 952.00 | 2,108 | -19.00(-1.96%) |
Aug 10, 2021 | 964.00 | 1061 | 960.00 | 971.00 | 5,521 | +9.00(+0.94%) |
Aug 09, 2021 | 930.00 | 993.00 | 903.00 | 962.00 | 6,276 | +62.00(+6.89%) |
Aug 06, 2021 | 905.00 | 924.00 | 883.00 | 900.00 | 3,054 | +1.00(+0.11%) |
Aug 05, 2021 | 845.00 | 917.00 | 833.77 | 899.00 | 5,629 | +72.00(+8.71%) |
Aug 04, 2021 | 855.00 | 869.00 | 814.03 | 827.00 | 6,645 | -31.00(-3.61%) |
Aug 03, 2021 | 866.00 | 888.00 | 822.00 | 858.00 | 4,009 | -14.00(-1.61%) |
Aug 02, 2021 | 890.00 | 905.00 | 811.00 | 872.00 | 12,024 | -20.00(-2.24%) |
Jul 30, 2021 | 902.00 | 925.41 | 875.00 | 892.00 | 2,996 | -25.00(-2.73%) |
Jul 29, 2021 | 919.00 | 942.00 | 905.00 | 917.00 | 2,684 | -10.00(-1.08%) |
Jul 28, 2021 | 914.00 | 964.00 | 905.00 | 927.00 | 3,166 | +23.00(+2.54%) |
Jul 27, 2021 | 920.00 | 928.00 | 882.00 | 904.00 | 2,686 | -29.00(-3.11%) |
Jul 26, 2021 | 912.00 | 959.00 | 903.10 | 933.00 | 1,255 | +19.00(+2.08%) |
Jul 23, 2021 | 955.00 | 955.00 | 890.00 | 914.00 | 3,112 | -36.00(-3.79%) |
Jul 22, 2021 | 983.00 | 991.00 | 944.00 | 950.00 | 2,157 | -41.00(-4.14%) |
Jul 21, 2021 | 952.00 | 995.00 | 952.00 | 991.00 | 2,260 | +46.00(+4.87%) |
Jul 20, 2021 | 913.00 | 963.00 | 902.00 | 945.00 | 1,606 | +25.00(+2.72%) |
Jul 19, 2021 | 861.00 | 940.30 | 860.00 | 920.00 | 3,366 | +9.00(+0.99%) |
Jul 16, 2021 | 930.00 | 970.00 | 900.00 | 911.00 | 2,981 | -17.00(-1.83%) |
Jul 15, 2021 | 933.00 | 961.00 | 896.00 | 928.00 | 2,546 | -9.00(-0.96%) |
Jul 14, 2021 | 992.00 | 999.41 | 933.00 | 937.00 | 2,807 | -56.00(-5.64%) |
Jul 13, 2021 | 1021 | 1023 | 990.89 | 993.00 | 1,510 | -39.00(-3.78%) |
Jul 12, 2021 | 1062 | 1075 | 1018 | 1032 | 1,492 | -43.00(-4.00%) |
Jul 09, 2021 | 1080 | 1111 | 1045 | 1075 | 4,369 | +34.00(+3.27%) |
Jul 08, 2021 | 972.00 | 1044 | 965.98 | 1041 | 1,903 | +29.00(+2.87%) |
Jul 07, 2021 | 1040 | 1049 | 977.00 | 1012 | 3,125 | -35.00(-3.34%) |
Jul 06, 2021 | 1063 | 1063 | 1020 | 1047 | 2,122 | -11.00(-1.04%) |
Jul 02, 2021 | 1073 | 1083 | 1026 | 1058 | 2,209 | -7.00(-0.66%) |
Jul 01, 2021 | 1095 | 1109 | 1060 | 1065 | 2,057 | -21.00(-1.93%) |
Jun 30, 2021 | 1138 | 1138 | 1081 | 1086 | 3,376 | -3.00(-0.28%) |
Jun 29, 2021 | 1096 | 1143 | 1070 | 1089 | 2,605 | -8.00(-0.73%) |
Jun 28, 2021 | 1129 | 1129 | 1055 | 1097 | 4,528 | -15.00(-1.35%) |
Jun 25, 2021 | 1110 | 1138 | 1085 | 1112 | 3,374 | +0.00(+0.00%) |
Jun 24, 2021 | 1116 | 1200 | 1101 | 1112 | 6,837 | +11.00(+1.00%) |
Jun 23, 2021 | 1100 | 1171 | 1087 | 1101 | 5,384 | +14.00(+1.29%) |
Jun 22, 2021 | 1090 | 1112 | 1051 | 1087 | 3,737 | -7.00(-0.64%) |
Jun 21, 2021 | 1127 | 1150 | 1078 | 1094 | 2,892 | -31.00(-2.76%) |
Jun 18, 2021 | 1130 | 1153 | 1120 | 1125 | 3,437 | -7.00(-0.62%) |
Jun 17, 2021 | 1170 | 1211 | 1101 | 1132 | 3,996 | -49.00(-4.15%) |
Jun 16, 2021 | 1148 | 1212 | 1144 | 1181 | 3,705 | +25.00(+2.16%) |
Jun 15, 2021 | 1241 | 1275 | 1146 | 1156 | 7,036 | -93.00(-7.45%) |
Jun 14, 2021 | 1295 | 1337 | 1243 | 1249 | 4,749 | -28.00(-2.19%) |
Jun 11, 2021 | 1260 | 1337 | 1257 | 1277 | 4,678 | +30.00(+2.41%) |
Jun 10, 2021 | 1328 | 1340 | 1240 | 1247 | 4,067 | -83.00(-6.24%) |
Jun 09, 2021 | 1260 | 1374 | 1250 | 1330 | 9,396 | +74.00(+5.89%) |
Jun 08, 2021 | 1285 | 1291 | 1176 | 1256 | 8,328 | -18.00(-1.41%) |
Jun 07, 2021 | 1264 | 1299 | 1210 | 1274 | 7,127 | +23.00(+1.84%) |
Jun 04, 2021 | 1156 | 1261 | 1115 | 1251 | 14,213 | +115.00(+10.12%) |
Jun 03, 2021 | 1174 | 1179 | 1120 | 1136 | 2,880 | -39.00(-3.32%) |
Jun 02, 2021 | 1117 | 1185 | 1102 | 1175 | 5,237 | +58.00(+5.19%) |